Add accumulated files

237820/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5410,5460,5620,5400,70970,388928250,00,0.00,N,5,-100,
+20250326,5510,5470,5520,5420,41690,228436200,00,0.00,N,2,20,
+20250325,5490,5570,5600,5460,45343,249897900,00,0.00,N,5,-80,
+20250324,5570,5550,5630,5550,35872,200336480,00,0.00,N,5,-30,
 20250321,5600,5700,5700,5550,42179,236003930,00,0.00,N,5,-80,
 20250320,5680,5700,5740,5630,55598,315478520,00,0.00,N,5,-10,
 20250319,5690,5620,5760,5620,65950,375568430,00,0.00,N,5,-10,

237820/investor/investor-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,5360,-50,5,-1220,1220,0,-6,6,0,30713,8752,0,164,47,0,31933,7532,0,170,40,0
+20250327,5410,-100,5,459,-2059,0,3,-11,0,58662,10701,0,321,59,0,58203,12760,0,319,70,0
+20250326,5510,20,2,-6819,6819,0,-37,37,0,28940,12750,0,158,70,0,35759,5931,0,196,32,0
+20250325,5490,-80,5,-4478,3978,0,-25,22,0,31621,13222,0,174,73,0,36099,9244,0,199,51,0
+20250324,5570,-30,5,-11777,11777,0,-66,66,0,22570,13302,0,126,74,0,34347,1525,0,192,9,0
 20250321,5600,-80,5,3141,-3141,0,18,-18,0,37266,4913,0,208,28,0,34125,8054,0,191,45,0
 20250320,5680,-10,5,6868,-6868,0,39,-39,0,53008,2580,0,301,15,0,46140,9448,0,262,54,0
 20250319,5690,-10,5,-366,366,0,-3,3,0,48745,17205,0,277,98,0,49111,16839,0,280,96,0

237820/min/candle-20250324.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205300,184452520,5570,5570,5570,5570,858
+20250324,205200,184452520,5570,5570,5570,5570,0
+20250324,205100,184452520,5570,5570,5570,5570,0
+20250324,205000,184452520,5570,5570,5570,5570,0
+20250324,204900,184452520,5570,5570,5570,5570,0
+20250324,204800,184452520,5570,5570,5570,5570,0
+20250324,204700,184452520,5570,5570,5570,5570,0
+20250324,204600,184452520,5570,5570,5570,5570,0
+20250324,204500,184452520,5570,5570,5570,5570,0
+20250324,204400,184452520,5570,5570,5570,5570,0
+20250324,204300,184452520,5570,5570,5570,5570,0
+20250324,204200,184452520,5570,5570,5570,5570,0
+20250324,204100,184452520,5570,5570,5570,5570,0
+20250324,204000,184452520,5570,5570,5570,5570,0
+20250324,203900,184452520,5570,5570,5570,5570,0
+20250324,203800,184452520,5570,5570,5570,5570,0
+20250324,203700,184452520,5570,5570,5570,5570,0
+20250324,203600,184452520,5570,5570,5570,5570,0
+20250324,203500,184452520,5570,5570,5570,5570,0
+20250324,203400,184452520,5570,5570,5570,5570,0
+20250324,203300,184452520,5570,5570,5570,5570,0
+20250324,203200,184452520,5570,5570,5570,5570,0
+20250324,203100,184452520,5570,5570,5570,5570,0
+20250324,203000,184452520,5570,5570,5570,5570,0
+20250324,202900,184452520,5570,5570,5570,5570,0
+20250324,202800,184452520,5570,5570,5570,5570,0
+20250324,202700,184452520,5570,5570,5570,5570,0
+20250324,202600,184452520,5570,5570,5570,5570,0
+20250324,202500,184452520,5570,5570,5570,5570,0
+20250324,202400,184452520,5570,5570,5570,5570,0
+20250324,202300,184452520,5570,5570,5570,5570,858
+20250324,202200,184452520,5570,5570,5570,5570,0
+20250324,202100,184452520,5570,5570,5570,5570,0
+20250324,202000,184452520,5570,5570,5570,5570,0
+20250324,201900,184452520,5570,5570,5570,5570,0
+20250324,201800,184452520,5570,5570,5570,5570,0
+20250324,201700,184452520,5570,5570,5570,5570,0
+20250324,201600,184452520,5570,5570,5570,5570,0
+20250324,201500,184452520,5570,5570,5570,5570,0
+20250324,201400,184452520,5570,5570,5570,5570,0
+20250324,201300,184452520,5570,5570,5570,5570,0
+20250324,201200,184452520,5570,5570,5570,5570,0
+20250324,201100,184452520,5570,5570,5570,5570,0
+20250324,201000,184452520,5570,5570,5570,5570,0
+20250324,200900,184452520,5570,5570,5570,5570,0
+20250324,200800,184452520,5570,5570,5570,5570,0
+20250324,200700,184452520,5570,5570,5570,5570,0
+20250324,200600,184452520,5570,5570,5570,5570,0
+20250324,200500,184452520,5570,5570,5570,5570,0
+20250324,200400,184452520,5570,5570,5570,5570,0
+20250324,200300,184452520,5570,5570,5570,5570,0
+20250324,200200,184452520,5570,5570,5570,5570,0
+20250324,200100,184452520,5570,5570,5570,5570,0
+20250324,200000,184452520,5570,5570,5570,5570,0
+20250324,195900,184452520,5570,5570,5570,5570,0
+20250324,195800,184452520,5570,5570,5570,5570,0
+20250324,195700,184452520,5570,5570,5570,5570,0
+20250324,195600,184452520,5570,5570,5570,5570,0
+20250324,195500,184452520,5570,5570,5570,5570,0
+20250324,195400,184452520,5570,5570,5570,5570,0
+20250324,195300,184452520,5570,5570,5570,5570,858
+20250324,195200,184452520,5570,5570,5570,5570,0
+20250324,195100,184452520,5570,5570,5570,5570,0
+20250324,195000,184452520,5570,5570,5570,5570,0
+20250324,194900,184452520,5570,5570,5570,5570,0
+20250324,194800,184452520,5570,5570,5570,5570,0
+20250324,194700,184452520,5570,5570,5570,5570,0
+20250324,194600,184452520,5570,5570,5570,5570,0
+20250324,194500,184452520,5570,5570,5570,5570,0
+20250324,194400,184452520,5570,5570,5570,5570,0
+20250324,194300,184452520,5570,5570,5570,5570,0
+20250324,194200,184452520,5570,5570,5570,5570,0
+20250324,194100,184452520,5570,5570,5570,5570,0
+20250324,194000,184452520,5570,5570,5570,5570,0
+20250324,193900,184452520,5570,5570,5570,5570,0
+20250324,193800,184452520,5570,5570,5570,5570,0
+20250324,193700,184452520,5570,5570,5570,5570,0
+20250324,193600,184452520,5570,5570,5570,5570,0
+20250324,193500,184452520,5570,5570,5570,5570,0
+20250324,193400,184452520,5570,5570,5570,5570,0
+20250324,193300,184452520,5570,5570,5570,5570,0
+20250324,193200,184452520,5570,5570,5570,5570,0
+20250324,193100,184452520,5570,5570,5570,5570,0
+20250324,193000,184452520,5570,5570,5570,5570,0
+20250324,192900,184452520,5570,5570,5570,5570,0
+20250324,192800,184452520,5570,5570,5570,5570,0
+20250324,192700,184452520,5570,5570,5570,5570,0
+20250324,192600,184452520,5570,5570,5570,5570,0
+20250324,192500,184452520,5570,5570,5570,5570,0
+20250324,192400,184452520,5570,5570,5570,5570,0
+20250324,192300,184452520,5570,5570,5570,5570,858
+20250324,192200,184452520,5570,5570,5570,5570,0
+20250324,192100,184452520,5570,5570,5570,5570,0
+20250324,192000,184452520,5570,5570,5570,5570,0
+20250324,191900,184452520,5570,5570,5570,5570,0
+20250324,191800,184452520,5570,5570,5570,5570,0
+20250324,191700,184452520,5570,5570,5570,5570,0
+20250324,191600,184452520,5570,5570,5570,5570,0
+20250324,191500,184452520,5570,5570,5570,5570,0
+20250324,191400,184452520,5570,5570,5570,5570,0
+20250324,191300,184452520,5570,5570,5570,5570,0
+20250324,191200,184452520,5570,5570,5570,5570,0
+20250324,191100,184452520,5570,5570,5570,5570,0
+20250324,191000,184452520,5570,5570,5570,5570,0
+20250324,190900,184452520,5570,5570,5570,5570,0
+20250324,190800,184452520,5570,5570,5570,5570,0
+20250324,190700,184452520,5570,5570,5570,5570,0
+20250324,190600,184452520,5570,5570,5570,5570,0
+20250324,190500,184452520,5570,5570,5570,5570,0
+20250324,190400,184452520,5570,5570,5570,5570,0
+20250324,190300,184452520,5570,5570,5570,5570,0
+20250324,190200,184452520,5570,5570,5570,5570,0
+20250324,190100,184452520,5570,5570,5570,5570,0
+20250324,190000,184452520,5570,5570,5570,5570,0
+20250324,185900,184452520,5570,5570,5570,5570,0
+20250324,185800,184452520,5570,5570,5570,5570,0
+20250324,185700,184452520,5570,5570,5570,5570,0
+20250324,185600,184452520,5570,5570,5570,5570,0
+20250324,185500,184452520,5570,5570,5570,5570,0
+20250324,185400,184452520,5570,5570,5570,5570,0
+20250324,185300,184452520,5570,5570,5570,5570,858
+20250324,185200,184452520,5570,5570,5570,5570,0
+20250324,185100,184452520,5570,5570,5570,5570,0
+20250324,185000,184452520,5570,5570,5570,5570,0
+20250324,184900,184452520,5570,5570,5570,5570,0
+20250324,184800,184452520,5570,5570,5570,5570,0
+20250324,184700,184452520,5570,5570,5570,5570,0
+20250324,184600,184452520,5570,5570,5570,5570,0
+20250324,184500,184452520,5570,5570,5570,5570,0
+20250324,184400,184452520,5570,5570,5570,5570,0
+20250324,184300,184452520,5570,5570,5570,5570,0
+20250324,184200,184452520,5570,5570,5570,5570,0
+20250324,184100,184452520,5570,5570,5570,5570,0
+20250324,184000,184452520,5570,5570,5570,5570,0
+20250324,183900,184452520,5570,5570,5570,5570,0
+20250324,183800,184452520,5570,5570,5570,5570,0
+20250324,183700,184452520,5570,5570,5570,5570,0
+20250324,183600,184452520,5570,5570,5570,5570,0
+20250324,183500,184452520,5570,5570,5570,5570,0
+20250324,183400,184452520,5570,5570,5570,5570,0
+20250324,183300,184452520,5570,5570,5570,5570,0
+20250324,183200,184452520,5570,5570,5570,5570,0
+20250324,183100,184452520,5570,5570,5570,5570,0
+20250324,183000,184452520,5570,5570,5570,5570,0
+20250324,182900,184452520,5570,5570,5570,5570,0
+20250324,182800,184452520,5570,5570,5570,5570,0
+20250324,182700,184452520,5570,5570,5570,5570,0
+20250324,182600,184452520,5570,5570,5570,5570,0
+20250324,182500,184452520,5570,5570,5570,5570,0
+20250324,182400,184452520,5570,5570,5570,5570,0
+20250324,182300,184452520,5570,5570,5570,5570,858
+20250324,182200,184452520,5570,5570,5570,5570,0
+20250324,182100,184452520,5570,5570,5570,5570,0
+20250324,182000,184452520,5570,5570,5570,5570,0
+20250324,181900,184452520,5570,5570,5570,5570,0
+20250324,181800,184452520,5570,5570,5570,5570,0
+20250324,181700,184452520,5570,5570,5570,5570,0
+20250324,181600,184452520,5570,5570,5570,5570,0
+20250324,181500,184452520,5570,5570,5570,5570,0
+20250324,181400,184452520,5570,5570,5570,5570,0
+20250324,181300,184452520,5570,5570,5570,5570,0
+20250324,181200,184452520,5570,5570,5570,5570,0
+20250324,181100,184452520,5570,5570,5570,5570,0
+20250324,181000,184452520,5570,5570,5570,5570,0
+20250324,180900,184452520,5570,5570,5570,5570,0
+20250324,180800,184452520,5570,5570,5570,5570,0
+20250324,180700,184452520,5570,5570,5570,5570,0
+20250324,180600,184452520,5570,5570,5570,5570,0
+20250324,180500,184452520,5570,5570,5570,5570,0
+20250324,180400,184452520,5570,5570,5570,5570,0
+20250324,180300,184452520,5570,5570,5570,5570,0
+20250324,180200,184452520,5570,5570,5570,5570,0
+20250324,180100,184452520,5570,5570,5570,5570,0
+20250324,180000,184452520,5570,5570,5570,5570,0
+20250324,175900,184452520,5570,5570,5570,5570,0
+20250324,175800,184452520,5570,5570,5570,5570,0
+20250324,175700,184452520,5570,5570,5570,5570,0
+20250324,175600,184452520,5570,5570,5570,5570,0
+20250324,175500,184452520,5570,5570,5570,5570,0
+20250324,175400,184452520,5570,5570,5570,5570,0
+20250324,175300,184452520,5570,5570,5570,5570,858
+20250324,175200,184452520,5570,5570,5570,5570,0
+20250324,175100,184452520,5570,5570,5570,5570,0
+20250324,175000,184452520,5570,5570,5570,5570,0
+20250324,174900,184452520,5570,5570,5570,5570,0
+20250324,174800,184452520,5570,5570,5570,5570,0
+20250324,174700,184452520,5570,5570,5570,5570,0
+20250324,174600,184452520,5570,5570,5570,5570,0
+20250324,174500,184452520,5570,5570,5570,5570,0
+20250324,174400,184452520,5570,5570,5570,5570,0
+20250324,174300,184452520,5570,5570,5570,5570,0
+20250324,174200,184452520,5570,5570,5570,5570,0
+20250324,174100,184452520,5570,5570,5570,5570,0
+20250324,174000,184452520,5570,5570,5570,5570,0
+20250324,173900,184452520,5570,5570,5570,5570,0
+20250324,173800,184452520,5570,5570,5570,5570,0
+20250324,173700,184452520,5570,5570,5570,5570,0
+20250324,173600,184452520,5570,5570,5570,5570,0
+20250324,173500,184452520,5570,5570,5570,5570,0
+20250324,173400,184452520,5570,5570,5570,5570,0
+20250324,173300,184452520,5570,5570,5570,5570,0
+20250324,173200,184452520,5570,5570,5570,5570,0
+20250324,173100,184452520,5570,5570,5570,5570,0
+20250324,173000,184452520,5570,5570,5570,5570,0
+20250324,172900,184452520,5570,5570,5570,5570,0
+20250324,172800,184452520,5570,5570,5570,5570,0
+20250324,172700,184452520,5570,5570,5570,5570,0
+20250324,172600,184452520,5570,5570,5570,5570,0
+20250324,172500,184452520,5570,5570,5570,5570,0
+20250324,172400,184452520,5570,5570,5570,5570,0
+20250324,172300,184452520,5570,5570,5570,5570,858
+20250324,172200,184452520,5570,5570,5570,5570,0
+20250324,172100,184452520,5570,5570,5570,5570,0
+20250324,172000,184452520,5570,5570,5570,5570,0
+20250324,171900,184452520,5570,5570,5570,5570,0
+20250324,171800,184452520,5570,5570,5570,5570,0
+20250324,171700,184452520,5570,5570,5570,5570,0
+20250324,171600,184452520,5570,5570,5570,5570,0
+20250324,171500,184452520,5570,5570,5570,5570,0
+20250324,171400,184452520,5570,5570,5570,5570,0
+20250324,171300,184452520,5570,5570,5570,5570,0
+20250324,171200,184452520,5570,5570,5570,5570,0
+20250324,171100,184452520,5570,5570,5570,5570,0
+20250324,171000,184452520,5570,5570,5570,5570,0
+20250324,170900,184452520,5570,5570,5570,5570,0
+20250324,170800,184452520,5570,5570,5570,5570,0
+20250324,170700,184452520,5570,5570,5570,5570,0
+20250324,170600,184452520,5570,5570,5570,5570,0
+20250324,170500,184452520,5570,5570,5570,5570,0
+20250324,170400,184452520,5570,5570,5570,5570,0
+20250324,170300,184452520,5570,5570,5570,5570,0
+20250324,170200,184452520,5570,5570,5570,5570,0
+20250324,170100,184452520,5570,5570,5570,5570,0
+20250324,170000,184452520,5570,5570,5570,5570,0
+20250324,165900,184452520,5570,5570,5570,5570,0
+20250324,165800,184452520,5570,5570,5570,5570,0
+20250324,165700,184452520,5570,5570,5570,5570,0
+20250324,165600,184452520,5570,5570,5570,5570,0
+20250324,165500,184452520,5570,5570,5570,5570,0
+20250324,165400,184452520,5570,5570,5570,5570,0
+20250324,165300,184452520,5570,5570,5570,5570,858
+20250324,165200,184452520,5570,5570,5570,5570,0
+20250324,165100,184452520,5570,5570,5570,5570,0
+20250324,165000,184452520,5570,5570,5570,5570,0
+20250324,164900,184452520,5570,5570,5570,5570,0
+20250324,164800,184452520,5570,5570,5570,5570,0
+20250324,164700,184452520,5570,5570,5570,5570,0
+20250324,164600,184452520,5570,5570,5570,5570,0
+20250324,164500,184452520,5570,5570,5570,5570,0
+20250324,164400,184452520,5570,5570,5570,5570,0
+20250324,164300,184452520,5570,5570,5570,5570,0
+20250324,164200,184452520,5570,5570,5570,5570,0
+20250324,164100,184452520,5570,5570,5570,5570,0
+20250324,164000,184452520,5570,5570,5570,5570,0
+20250324,163900,184452520,5570,5570,5570,5570,0
+20250324,163800,184452520,5570,5570,5570,5570,0
+20250324,163700,184452520,5570,5570,5570,5570,0
+20250324,163600,184452520,5570,5570,5570,5570,0
+20250324,163500,184452520,5570,5570,5570,5570,0
+20250324,163400,184452520,5570,5570,5570,5570,0
+20250324,163300,184452520,5570,5570,5570,5570,0
+20250324,163200,184452520,5570,5570,5570,5570,0
+20250324,163100,184452520,5570,5570,5570,5570,0
+20250324,163000,184452520,5570,5570,5570,5570,0
+20250324,162900,184452520,5570,5570,5570,5570,0
+20250324,162800,184452520,5570,5570,5570,5570,0
+20250324,162700,184452520,5570,5570,5570,5570,0
+20250324,162600,184452520,5570,5570,5570,5570,0
+20250324,162500,184452520,5570,5570,5570,5570,0
+20250324,162400,184452520,5570,5570,5570,5570,0
+20250324,162300,184452520,5570,5570,5570,5570,858
+20250324,162200,184452520,5570,5570,5570,5570,0
+20250324,162100,184452520,5570,5570,5570,5570,0
+20250324,162000,184452520,5570,5570,5570,5570,0
+20250324,161900,184452520,5570,5570,5570,5570,0
+20250324,161800,184452520,5570,5570,5570,5570,0
+20250324,161700,184452520,5570,5570,5570,5570,0
+20250324,161600,184452520,5570,5570,5570,5570,0
+20250324,161500,184452520,5570,5570,5570,5570,0
+20250324,161400,184452520,5570,5570,5570,5570,0
+20250324,161300,184452520,5570,5570,5570,5570,0
+20250324,161200,184452520,5570,5570,5570,5570,0
+20250324,161100,184452520,5570,5570,5570,5570,0
+20250324,161000,184452520,5570,5570,5570,5570,0
+20250324,160900,184452520,5570,5570,5570,5570,0
+20250324,160800,184452520,5570,5570,5570,5570,0
+20250324,160700,184452520,5570,5570,5570,5570,0
+20250324,160600,184452520,5570,5570,5570,5570,0
+20250324,160500,184452520,5570,5570,5570,5570,0
+20250324,160400,184452520,5570,5570,5570,5570,0
+20250324,160300,184452520,5570,5570,5570,5570,0
+20250324,160200,184452520,5570,5570,5570,5570,0
+20250324,160100,184452520,5570,5570,5570,5570,0
+20250324,160000,184452520,5570,5570,5570,5570,0
+20250324,155900,184452520,5570,5570,5570,5570,0
+20250324,155800,184452520,5570,5570,5570,5570,0
+20250324,155700,184452520,5570,5570,5570,5570,0
+20250324,155600,184452520,5570,5570,5570,5570,0
+20250324,155500,184452520,5570,5570,5570,5570,0
+20250324,155400,184452520,5570,5570,5570,5570,0
+20250324,155300,184452520,5570,5570,5570,5570,858
+20250324,155200,184452520,5570,5570,5570,5570,0
+20250324,155100,184452520,5570,5570,5570,5570,0
+20250324,155000,184452520,5570,5570,5570,5570,0
+20250324,154900,184452520,5570,5570,5570,5570,0
+20250324,154800,184452520,5570,5570,5570,5570,0
+20250324,154700,184452520,5570,5570,5570,5570,0
+20250324,154600,184452520,5570,5570,5570,5570,0
+20250324,154500,184452520,5570,5570,5570,5570,0
+20250324,154400,184452520,5570,5570,5570,5570,0
+20250324,154300,184452520,5570,5570,5570,5570,0
+20250324,154200,184452520,5570,5570,5570,5570,0
+20250324,154100,184452520,5570,5570,5570,5570,0
+20250324,154000,184452520,5570,5570,5570,5570,0
+20250324,153900,184452520,5570,5570,5570,5570,0
+20250324,153800,184452520,5570,5570,5570,5570,0
+20250324,153700,184452520,5570,5570,5570,5570,0
+20250324,153600,184452520,5570,5570,5570,5570,0
+20250324,153500,184452520,5570,5570,5570,5570,0
+20250324,153400,184452520,5570,5570,5570,5570,0
+20250324,153300,184452520,5570,5570,5570,5570,0
+20250324,153200,184452520,5570,5570,5570,5570,0
+20250324,153100,184452520,5570,5570,5570,5570,0
+20250324,153000,184452520,5570,5570,5570,5570,858
+20250324,152900,179673460,5565,5565,5565,5565,0
+20250324,152800,179673460,5565,5565,5565,5565,0
+20250324,152700,179673460,5565,5565,5565,5565,0
+20250324,152600,179673460,5565,5565,5565,5565,0
+20250324,152500,179673460,5565,5565,5565,5565,0
+20250324,152400,179673460,5565,5565,5565,5565,0
+20250324,152300,179673460,5565,5565,5565,5565,0
+20250324,152200,179673460,5565,5565,5565,5565,0
+20250324,152100,179673460,5565,5565,5565,5565,0
+20250324,152000,179673460,5565,5565,5565,5565,0
+20250324,151900,179673460,5565,5565,5565,5565,1
+20250324,151800,179667895,5565,5565,5565,5565,1
+20250324,151700,179662330,5550,5570,5570,5550,1448
+20250324,151600,171621150,5570,5575,5575,5570,969
+20250324,151500,166223815,5575,5575,5575,5575,0
+20250324,151400,166223815,5575,5575,5575,5575,17
+20250324,151300,166129040,5575,5575,5575,5575,0
+20250324,151200,166129040,5575,5570,5575,5570,600
+20250324,151100,162786040,5570,5570,5570,5570,0
+20250324,151000,162786040,5570,5570,5570,5570,0
+20250324,150900,162786040,5570,5570,5570,5570,5
+20250324,150800,162758190,5575,5575,5575,5575,0
+20250324,150700,162758190,5575,5575,5575,5575,0
+20250324,150600,162758190,5575,5575,5575,5575,1
+20250324,150500,162752615,5570,5570,5570,5570,15
+20250324,150400,162669065,5575,5570,5575,5570,157
+20250324,150300,161794570,5570,5570,5570,5570,203
+20250324,150200,160663860,5570,5570,5570,5570,0
+20250324,150100,160663860,5570,5570,5570,5570,1
+20250324,150000,160658290,5580,5580,5580,5580,0
+20250324,145900,160658290,5580,5580,5580,5580,0
+20250324,145800,160658290,5580,5580,5580,5580,0
+20250324,145700,160658290,5580,5580,5580,5580,0
+20250324,145600,160658290,5580,5580,5580,5580,0
+20250324,145500,160658290,5580,5580,5580,5580,0
+20250324,145400,160658290,5580,5580,5580,5580,0
+20250324,145300,160658290,5580,5580,5580,5580,234
+20250324,145200,159352570,5570,5570,5570,5570,0
+20250324,145100,159352570,5570,5570,5570,5570,0
+20250324,145000,159352570,5570,5570,5570,5570,0
+20250324,144900,159352570,5570,5580,5580,5570,56
+20250324,144800,159040400,5580,5580,5580,5580,1
+20250324,144700,159034820,5580,5580,5580,5580,0
+20250324,144600,159034820,5580,5580,5580,5580,0
+20250324,144500,159034820,5580,5580,5580,5580,0
+20250324,144400,159034820,5580,5580,5580,5580,169
+20250324,144300,158091800,5580,5580,5580,5580,20
+20250324,144200,157980200,5590,5590,5590,5590,0
+20250324,144100,157980200,5590,5580,5590,5565,2583
+20250324,144000,143598405,5580,5580,5580,5580,438
+20250324,143900,141154365,5585,5585,5585,5585,48
+20250324,143800,140886285,5585,5585,5585,5585,5
+20250324,143700,140858360,5585,5580,5585,5580,1112
+20250324,143600,134650340,5590,5590,5590,5590,0
+20250324,143500,134650340,5590,5590,5590,5590,18
+20250324,143400,134549720,5600,5600,5600,5600,0
+20250324,143300,134549720,5600,5600,5600,5600,0
+20250324,143200,134549720,5600,5600,5600,5600,0
+20250324,143100,134549720,5600,5600,5600,5600,0
+20250324,143000,134549720,5600,5600,5600,5600,0
+20250324,142900,134549720,5600,5600,5600,5600,1
+20250324,142800,134544120,5610,5610,5610,5610,0
+20250324,142700,134544120,5610,5610,5610,5610,17
+20250324,142600,134448750,5610,5610,5610,5610,10
+20250324,142500,134392650,5610,5610,5610,5610,0
+20250324,142400,134392650,5610,5610,5610,5610,10
+20250324,142300,134336550,5610,5610,5610,5610,0
+20250324,142200,134336550,5610,5610,5610,5610,1
+20250324,142100,134330940,5590,5590,5590,5590,0
+20250324,142000,134330940,5590,5590,5590,5590,77
+20250324,141900,133900510,5580,5580,5580,5580,300
+20250324,141800,132226510,5590,5590,5590,5590,1
+20250324,141700,132220920,5580,5580,5580,5580,13
+20250324,141600,132148380,5590,5590,5590,5590,0
+20250324,141500,132148380,5590,5590,5590,5590,0
+20250324,141400,132148380,5590,5590,5590,5590,1
+20250324,141300,132142790,5600,5600,5600,5600,390
+20250324,141200,129958790,5600,5600,5600,5600,1
+20250324,141100,129953190,5550,5560,5560,5550,170
+20250324,141000,129008530,5560,5570,5570,5560,549
+20250324,140900,125956080,5570,5570,5570,5570,143
+20250324,140800,125159570,5570,5570,5570,5570,20
+20250324,140700,125048170,5570,5570,5570,5570,0
+20250324,140600,125048170,5570,5570,5570,5570,0
+20250324,140500,125048170,5570,5570,5570,5570,61
+20250324,140400,124708400,5570,5580,5580,5570,568
+20250324,140300,121543960,5570,5570,5570,5570,200
+20250324,140200,120429960,5570,5570,5570,5570,0
+20250324,140100,120429960,5570,5570,5570,5570,0
+20250324,140000,120429960,5570,5600,5600,5570,801
+20250324,135900,115968360,5570,5570,5570,5570,102
+20250324,135800,115400220,5570,5570,5570,5570,0
+20250324,135700,115400220,5570,5570,5570,5570,500
+20250324,135600,112615220,5600,5580,5600,5580,501
+20250324,135500,109819620,5600,5600,5600,5600,100
+20250324,135400,109259620,5600,5600,5600,5600,0
+20250324,135300,109259620,5600,5600,5600,5600,0
+20250324,135200,109259620,5600,5580,5600,5580,4
+20250324,135100,109237280,5580,5580,5580,5580,1
+20250324,135000,109231700,5590,5590,5590,5590,108
+20250324,134900,108627980,5600,5600,5600,5600,10
+20250324,134800,108571980,5600,5600,5600,5600,0
+20250324,134700,108571980,5600,5600,5600,5600,0
+20250324,134600,108571980,5600,5600,5600,5600,1
+20250324,134500,108566380,5600,5600,5600,5600,0
+20250324,134400,108566380,5600,5600,5600,5600,0
+20250324,134300,108566380,5600,5600,5600,5600,100
+20250324,134200,108006380,5600,5600,5600,5600,0
+20250324,134100,108006380,5600,5600,5600,5600,2
+20250324,134000,107995180,5590,5590,5590,5580,7
+20250324,133900,107956080,5600,5600,5600,5600,0
+20250324,133800,107956080,5600,5600,5600,5600,0
+20250324,133700,107956080,5600,5600,5600,5600,0
+20250324,133600,107956080,5600,5600,5600,5600,0
+20250324,133500,107956080,5600,5600,5600,5600,0
+20250324,133400,107956080,5600,5600,5600,5600,0
+20250324,133300,107956080,5600,5600,5600,5600,0
+20250324,133200,107956080,5600,5600,5600,5600,0
+20250324,133100,107956080,5600,5600,5600,5600,0
+20250324,133000,107956080,5600,5600,5600,5600,100
+20250324,132900,107396080,5600,5600,5600,5600,0
+20250324,132800,107396080,5600,5600,5600,5600,0
+20250324,132700,107396080,5600,5600,5600,5600,3
+20250324,132600,107379280,5600,5600,5600,5600,0
+20250324,132500,107379280,5600,5600,5600,5600,0
+20250324,132400,107379280,5600,5600,5600,5600,0
+20250324,132300,107379280,5600,5600,5600,5600,0
+20250324,132200,107379280,5600,5600,5600,5600,51
+20250324,132100,107093680,5570,5570,5570,5570,56
+20250324,132000,106781760,5560,5570,5570,5560,899
+20250324,131900,101781810,5560,5560,5560,5560,0
+20250324,131800,101781810,5560,5560,5560,5560,0
+20250324,131700,101781810,5560,5580,5580,5560,1500
+20250324,131600,93424590,5610,5610,5610,5610,0
+20250324,131500,93424590,5610,5610,5610,5610,0
+20250324,131400,93424590,5610,5610,5610,5610,0
+20250324,131300,93424590,5610,5610,5610,5610,1
+20250324,131200,93418980,5610,5610,5610,5610,60
+20250324,131100,93082380,5610,5610,5610,5610,0
+20250324,131000,93082380,5610,5610,5610,5610,0
+20250324,130900,93082380,5610,5610,5610,5610,0
+20250324,130800,93082380,5610,5590,5610,5570,2354
+20250324,130700,79958360,5610,5590,5620,5590,748
+20250324,130600,75773730,5620,5620,5620,5620,0
+20250324,130500,75773730,5620,5620,5620,5620,0
+20250324,130400,75773730,5620,5620,5620,5620,1
+20250324,130300,75768110,5620,5620,5620,5620,0
+20250324,130200,75768110,5620,5620,5620,5620,0
+20250324,130100,75768110,5620,5620,5620,5620,0
+20250324,130000,75768110,5620,5620,5620,5620,0
+20250324,125900,75768110,5620,5620,5620,5620,0
+20250324,125800,75768110,5620,5620,5620,5620,10
+20250324,125700,75711910,5620,5620,5620,5620,0
+20250324,125600,75711910,5620,5620,5620,5620,0
+20250324,125500,75711910,5620,5620,5620,5620,10
+20250324,125400,75655710,5620,5620,5620,5620,0
+20250324,125300,75655710,5620,5610,5620,5610,212
+20250324,125200,74466160,5620,5620,5620,5620,10
+20250324,125100,74409960,5620,5610,5620,5590,1156
+20250324,125000,67937230,5620,5620,5620,5620,0
+20250324,124900,67937230,5620,5620,5620,5620,117
+20250324,124800,67279690,5620,5620,5620,5620,14
+20250324,124700,67201010,5630,5630,5630,5630,0
+20250324,124600,67201010,5630,5630,5630,5630,25
+20250324,124500,67060260,5630,5630,5630,5630,0
+20250324,124400,67060260,5630,5630,5630,5630,0
+20250324,124300,67060260,5630,5610,5630,5610,279
+20250324,124200,65494610,5630,5630,5630,5630,0
+20250324,124100,65494610,5630,5630,5630,5630,0
+20250324,124000,65494610,5630,5630,5630,5630,0
+20250324,123900,65494610,5630,5630,5630,5630,0
+20250324,123800,65494610,5630,5620,5630,5620,11
+20250324,123700,65432780,5620,5620,5620,5620,132
+20250324,123600,64690940,5620,5620,5620,5620,0
+20250324,123500,64690940,5620,5620,5620,5620,0
+20250324,123400,64690940,5620,5620,5620,5620,10
+20250324,123300,64634740,5620,5620,5620,5620,0
+20250324,123200,64634740,5620,5620,5620,5620,0
+20250324,123100,64634740,5620,5620,5620,5620,0
+20250324,123000,64634740,5620,5620,5620,5620,0
+20250324,122900,64634740,5620,5620,5620,5620,0
+20250324,122800,64634740,5620,5620,5620,5620,1
+20250324,122700,64629120,5630,5630,5630,5630,0
+20250324,122600,64629120,5630,5630,5630,5630,0
+20250324,122500,64629120,5630,5630,5630,5630,0
+20250324,122400,64629120,5630,5630,5630,5630,0
+20250324,122300,64629120,5630,5630,5630,5630,0
+20250324,122200,64629120,5630,5630,5630,5630,0
+20250324,122100,64629120,5630,5630,5630,5630,0
+20250324,122000,64629120,5630,5630,5630,5630,0
+20250324,121900,64629120,5630,5630,5630,5630,0
+20250324,121800,64629120,5630,5630,5630,5630,0
+20250324,121700,64629120,5630,5630,5630,5630,0
+20250324,121600,64629120,5630,5630,5630,5630,1
+20250324,121500,64623490,5630,5630,5630,5630,0
+20250324,121400,64623490,5630,5630,5630,5630,0
+20250324,121300,64623490,5630,5630,5630,5630,0
+20250324,121200,64623490,5630,5620,5630,5610,2884
+20250324,121100,48416470,5620,5620,5620,5620,206
+20250324,121000,47258750,5620,5620,5620,5620,2
+20250324,120900,47247510,5620,5620,5620,5620,0
+20250324,120800,47247510,5620,5620,5620,5620,177
+20250324,120700,46252770,5620,5620,5620,5620,365
+20250324,120600,44201470,5620,5620,5620,5620,0
+20250324,120500,44201470,5620,5620,5620,5620,0
+20250324,120400,44201470,5620,5620,5620,5620,0
+20250324,120300,44201470,5620,5620,5620,5620,0
+20250324,120200,44201470,5620,5620,5620,5620,1
+20250324,120100,44195850,5610,5610,5610,5610,0
+20250324,120000,44195850,5610,5610,5610,5610,0
+20250324,115900,44195850,5610,5610,5610,5610,0
+20250324,115800,44195850,5610,5620,5620,5610,13
+20250324,115700,44122820,5620,5620,5620,5620,0
+20250324,115600,44122820,5620,5620,5620,5620,0
+20250324,115500,44122820,5620,5620,5620,5620,0
+20250324,115400,44122820,5620,5620,5620,5620,0
+20250324,115300,44122820,5620,5620,5620,5620,10
+20250324,115200,44066620,5620,5620,5620,5620,1
+20250324,115100,44061000,5620,5620,5620,5620,0
+20250324,115000,44061000,5620,5620,5620,5620,0
+20250324,114900,44061000,5620,5620,5620,5620,0
+20250324,114800,44061000,5620,5620,5620,5620,65
+20250324,114700,43695700,5620,5620,5620,5620,295
+20250324,114600,42037800,5610,5610,5620,5610,62
+20250324,114500,41689720,5610,5610,5610,5610,18
+20250324,114400,41588740,5600,5600,5600,5600,200
+20250324,114300,40468740,5600,5600,5600,5600,0
+20250324,114200,40468740,5600,5600,5600,5600,18
+20250324,114100,40367940,5610,5610,5610,5610,0
+20250324,114000,40367940,5610,5610,5610,5610,1
+20250324,113900,40362330,5610,5610,5610,5610,16
+20250324,113800,40272570,5620,5620,5620,5620,0
+20250324,113700,40272570,5620,5620,5620,5620,0
+20250324,113600,40272570,5620,5620,5620,5620,0
+20250324,113500,40272570,5620,5620,5620,5620,53
+20250324,113400,39974710,5620,5620,5620,5620,0
+20250324,113300,39974710,5620,5620,5620,5620,96
+20250324,113200,39435190,5610,5610,5610,5610,0
+20250324,113100,39435190,5610,5620,5620,5610,454
+20250324,113000,36887710,5620,5620,5620,5620,0
+20250324,112900,36887710,5620,5620,5620,5620,0
+20250324,112800,36887710,5620,5620,5620,5620,0
+20250324,112700,36887710,5620,5620,5620,5620,0
+20250324,112600,36887710,5620,5620,5620,5620,0
+20250324,112500,36887710,5620,5620,5620,5620,1
+20250324,112400,36882090,5620,5620,5630,5620,162
+20250324,112300,35971640,5620,5620,5630,5620,226
+20250324,112200,34700690,5620,5620,5620,5620,904
+20250324,112100,29620210,5620,5620,5620,5620,0
+20250324,112000,29620210,5620,5620,5620,5620,10
+20250324,111900,29564010,5620,5620,5620,5620,0
+20250324,111800,29564010,5620,5620,5620,5620,0
+20250324,111700,29564010,5620,5620,5620,5620,0
+20250324,111600,29564010,5620,5620,5620,5620,10
+20250324,111500,29507810,5620,5620,5620,5620,0
+20250324,111400,29507810,5620,5620,5620,5620,0
+20250324,111300,29507810,5620,5600,5620,5600,3
+20250324,111200,29490990,5600,5600,5600,5600,0
+20250324,111100,29490990,5600,5600,5600,5600,1
+20250324,111000,29485390,5610,5610,5610,5610,0
+20250324,110900,29485390,5610,5610,5610,5610,29
+20250324,110800,29322700,5620,5620,5620,5620,10
+20250324,110700,29266500,5620,5620,5620,5620,0
+20250324,110600,29266500,5620,5620,5620,5620,0
+20250324,110500,29266500,5620,5620,5620,5620,0
+20250324,110400,29266500,5620,5620,5620,5620,0
+20250324,110300,29266500,5620,5610,5620,5610,51
+20250324,110200,28980380,5610,5610,5610,5610,0
+20250324,110100,28980380,5610,5610,5610,5610,0
+20250324,110000,28980380,5610,5610,5610,5610,0
+20250324,105900,28980380,5610,5610,5610,5610,0
+20250324,105800,28980380,5610,5610,5610,5610,0
+20250324,105700,28980380,5610,5610,5610,5610,1
+20250324,105600,28974770,5610,5610,5610,5610,0
+20250324,105500,28974770,5610,5610,5610,5610,1
+20250324,105400,28969160,5620,5620,5620,5620,0
+20250324,105300,28969160,5620,5620,5620,5620,0
+20250324,105200,28969160,5620,5620,5620,5620,0
+20250324,105100,28969160,5620,5620,5620,5620,0
+20250324,105000,28969160,5620,5620,5620,5620,0
+20250324,104900,28969160,5620,5620,5620,5620,0
+20250324,104800,28969160,5620,5620,5620,5620,0
+20250324,104700,28969160,5620,5620,5620,5620,0
+20250324,104600,28969160,5620,5620,5620,5620,100
+20250324,104500,28407160,5620,5620,5620,5620,0
+20250324,104400,28407160,5620,5620,5620,5620,0
+20250324,104300,28407160,5620,5620,5620,5620,0
+20250324,104200,28407160,5620,5620,5620,5620,0
+20250324,104100,28407160,5620,5620,5620,5620,0
+20250324,104000,28407160,5620,5620,5620,5620,20
+20250324,103900,28294760,5620,5620,5620,5620,0
+20250324,103800,28294760,5620,5620,5620,5620,88
+20250324,103700,27800200,5620,5620,5620,5620,10
+20250324,103600,27744000,5620,5620,5620,5620,0
+20250324,103500,27744000,5620,5620,5620,5620,0
+20250324,103400,27744000,5620,5620,5620,5620,0
+20250324,103300,27744000,5620,5620,5620,5620,0
+20250324,103200,27744000,5620,5620,5620,5620,0
+20250324,103100,27744000,5620,5620,5620,5620,0
+20250324,103000,27744000,5620,5620,5620,5620,3
+20250324,102900,27727140,5620,5590,5620,5590,3
+20250324,102800,27710340,5620,5620,5620,5620,0
+20250324,102700,27710340,5620,5620,5620,5620,0
+20250324,102600,27710340,5620,5620,5620,5620,0
+20250324,102500,27710340,5620,5620,5620,5620,1
+20250324,102400,27704720,5620,5620,5620,5620,20
+20250324,102300,27592320,5620,5620,5620,5620,0
+20250324,102200,27592320,5620,5620,5620,5620,0
+20250324,102100,27592320,5620,5620,5620,5620,1
+20250324,102000,27586700,5620,5620,5620,5620,230
+20250324,101900,26294100,5620,5620,5620,5620,0
+20250324,101800,26294100,5620,5620,5620,5620,0
+20250324,101700,26294100,5620,5620,5620,5620,1
+20250324,101600,26288480,5620,5620,5620,5620,1
+20250324,101500,26282860,5600,5600,5600,5600,0
+20250324,101400,26282860,5600,5600,5600,5600,100
+20250324,101300,25722860,5620,5620,5620,5620,0
+20250324,101200,25722860,5620,5620,5620,5620,1
+20250324,101100,25717240,5620,5620,5620,5620,3
+20250324,101000,25700380,5620,5620,5620,5620,0
+20250324,100900,25700380,5620,5620,5620,5620,120
+20250324,100800,25025980,5620,5600,5620,5600,309
+20250324,100700,23295520,5620,5620,5620,5620,0
+20250324,100600,23295520,5620,5620,5620,5620,0
+20250324,100500,23295520,5620,5600,5620,5600,3
+20250324,100400,23278700,5600,5620,5620,5600,111
+20250324,100300,22657080,5610,5620,5620,5610,20
+20250324,100200,22544780,5620,5580,5620,5580,4
+20250324,100100,22522400,5620,5620,5620,5620,13
+20250324,100000,22449340,5620,5620,5620,5580,621
+20250324,095900,18980410,5620,5620,5620,5620,0
+20250324,095800,18980410,5620,5620,5620,5620,0
+20250324,095700,18980410,5620,5620,5620,5620,216
+20250324,095600,17766490,5620,5620,5620,5620,0
+20250324,095500,17766490,5620,5620,5620,5620,0
+20250324,095400,17766490,5620,5620,5620,5620,1
+20250324,095300,17760870,5590,5600,5600,5590,100
+20250324,095200,17201290,5620,5620,5620,5620,18
+20250324,095100,17100130,5620,5620,5620,5620,2
+20250324,095000,17088890,5620,5620,5620,5620,5
+20250324,094900,17060790,5620,5620,5620,5620,0
+20250324,094800,17060790,5620,5620,5620,5620,109
+20250324,094700,16448210,5620,5620,5620,5620,0
+20250324,094600,16448210,5620,5620,5620,5620,0
+20250324,094500,16448210,5620,5620,5620,5620,17
+20250324,094400,16352670,5590,5600,5600,5590,100
+20250324,094300,15793010,5620,5620,5620,5620,0
+20250324,094200,15793010,5620,5600,5620,5600,277
+20250324,094100,14241270,5600,5610,5610,5600,60
+20250324,094000,13904730,5610,5610,5610,5610,30
+20250324,093900,13736430,5620,5620,5620,5620,0
+20250324,093800,13736430,5620,5620,5620,5620,0
+20250324,093700,13736430,5620,5620,5620,5620,10
+20250324,093600,13680230,5610,5610,5610,5610,0
+20250324,093500,13680230,5610,5610,5610,5610,20
+20250324,093400,13568030,5620,5620,5620,5620,0
+20250324,093300,13568030,5620,5620,5620,5620,177
+20250324,093200,12573290,5620,5620,5620,5620,88
+20250324,093100,12078730,5620,5620,5620,5620,0
+20250324,093000,12078730,5620,5620,5620,5620,17
+20250324,092900,11983190,5600,5600,5600,5600,0
+20250324,092800,11983190,5600,5600,5600,5600,0
+20250324,092700,11983190,5600,5600,5600,5600,0
+20250324,092600,11983190,5600,5600,5600,5600,41
+20250324,092500,11753590,5600,5600,5600,5600,0
+20250324,092400,11753590,5600,5600,5600,5600,1
+20250324,092300,11747990,5620,5620,5620,5620,2
+20250324,092200,11736750,5620,5620,5620,5620,2
+20250324,092100,11725510,5600,5600,5600,5600,2
+20250324,092000,11714310,5590,5590,5590,5590,31
+20250324,091900,11541020,5630,5600,5630,5600,317
+20250324,091800,9765610,5590,5590,5590,5590,242
+20250324,091700,8412830,5630,5600,5630,5600,179
+20250324,091600,7410400,5590,5590,5590,5590,0
+20250324,091500,7410400,5590,5590,5590,5590,167
+20250324,091400,6476870,5630,5580,5630,5580,6
+20250324,091300,6443340,5630,5630,5630,5630,0
+20250324,091200,6443340,5630,5630,5630,5630,10
+20250324,091100,6387040,5630,5630,5630,5630,0
+20250324,091000,6387040,5630,5620,5630,5620,242
+20250324,090900,5025240,5620,5620,5620,5620,0
+20250324,090800,5025240,5620,5620,5620,5620,10
+20250324,090700,4969040,5630,5630,5630,5630,0
+20250324,090600,4969040,5630,5630,5630,5630,4
+20250324,090500,4946520,5630,5570,5630,5570,138
+20250324,090400,4176110,5630,5630,5630,5630,8
+20250324,090300,4131070,5630,5630,5630,5630,6
+20250324,090200,4097290,5630,5630,5630,5630,2
+20250324,090100,4086030,5560,5580,5580,5560,200
+20250324,090000,2972850,5590,5550,5590,5550,535

237820/min/candle-20250325.csv

@@ -0,0 +1,713 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205100,244987300,5490,5490,5490,5490,1397
+20250325,205000,244987300,5490,5490,5490,5490,0
+20250325,204900,244987300,5490,5490,5490,5490,0
+20250325,204800,244987300,5490,5490,5490,5490,0
+20250325,204700,244987300,5490,5490,5490,5490,0
+20250325,204600,244987300,5490,5490,5490,5490,0
+20250325,204500,244987300,5490,5490,5490,5490,0
+20250325,204400,244987300,5490,5490,5490,5490,0
+20250325,204300,244987300,5490,5490,5490,5490,0
+20250325,204200,244987300,5490,5490,5490,5490,0
+20250325,204100,244987300,5490,5490,5490,5490,0
+20250325,204000,244987300,5490,5490,5490,5490,0
+20250325,203900,244987300,5490,5490,5490,5490,0
+20250325,203800,244987300,5490,5490,5490,5490,0
+20250325,203700,244987300,5490,5490,5490,5490,0
+20250325,203600,244987300,5490,5490,5490,5490,0
+20250325,203500,244987300,5490,5490,5490,5490,0
+20250325,203400,244987300,5490,5490,5490,5490,0
+20250325,203300,244987300,5490,5490,5490,5490,0
+20250325,203200,244987300,5490,5490,5490,5490,0
+20250325,203100,244987300,5490,5490,5490,5490,0
+20250325,203000,244987300,5490,5490,5490,5490,0
+20250325,202900,244987300,5490,5490,5490,5490,0
+20250325,202800,244987300,5490,5490,5490,5490,0
+20250325,202700,244987300,5490,5490,5490,5490,0
+20250325,202600,244987300,5490,5490,5490,5490,0
+20250325,202500,244987300,5490,5490,5490,5490,0
+20250325,202400,244987300,5490,5490,5490,5490,0
+20250325,202300,244987300,5490,5490,5490,5490,0
+20250325,202200,244987300,5490,5490,5490,5490,0
+20250325,202100,244987300,5490,5490,5490,5490,1397
+20250325,202000,244987300,5490,5490,5490,5490,0
+20250325,201900,244987300,5490,5490,5490,5490,0
+20250325,201800,244987300,5490,5490,5490,5490,0
+20250325,201700,244987300,5490,5490,5490,5490,0
+20250325,201600,244987300,5490,5490,5490,5490,0
+20250325,201500,244987300,5490,5490,5490,5490,0
+20250325,201400,244987300,5490,5490,5490,5490,0
+20250325,201300,244987300,5490,5490,5490,5490,0
+20250325,201200,244987300,5490,5490,5490,5490,0
+20250325,201100,244987300,5490,5490,5490,5490,0
+20250325,201000,244987300,5490,5490,5490,5490,0
+20250325,200900,244987300,5490,5490,5490,5490,0
+20250325,200800,244987300,5490,5490,5490,5490,0
+20250325,200700,244987300,5490,5490,5490,5490,0
+20250325,200600,244987300,5490,5490,5490,5490,0
+20250325,200500,244987300,5490,5490,5490,5490,0
+20250325,200400,244987300,5490,5490,5490,5490,0
+20250325,200300,244987300,5490,5490,5490,5490,0
+20250325,200200,244987300,5490,5490,5490,5490,0
+20250325,200100,244987300,5490,5490,5490,5490,0
+20250325,200000,244987300,5490,5490,5490,5490,0
+20250325,195900,244987300,5490,5490,5490,5490,0
+20250325,195800,244987300,5490,5490,5490,5490,0
+20250325,195700,244987300,5490,5490,5490,5490,0
+20250325,195600,244987300,5490,5490,5490,5490,0
+20250325,195500,244987300,5490,5490,5490,5490,0
+20250325,195400,244987300,5490,5490,5490,5490,0
+20250325,195300,244987300,5490,5490,5490,5490,0
+20250325,195200,244987300,5490,5490,5490,5490,0
+20250325,195100,244987300,5490,5490,5490,5490,1397
+20250325,195000,244987300,5490,5490,5490,5490,0
+20250325,194900,244987300,5490,5490,5490,5490,0
+20250325,194800,244987300,5490,5490,5490,5490,0
+20250325,194700,244987300,5490,5490,5490,5490,0
+20250325,194600,244987300,5490,5490,5490,5490,0
+20250325,194500,244987300,5490,5490,5490,5490,0
+20250325,194400,244987300,5490,5490,5490,5490,0
+20250325,194300,244987300,5490,5490,5490,5490,0
+20250325,194200,244987300,5490,5490,5490,5490,0
+20250325,194100,244987300,5490,5490,5490,5490,0
+20250325,194000,244987300,5490,5490,5490,5490,0
+20250325,193900,244987300,5490,5490,5490,5490,0
+20250325,193800,244987300,5490,5490,5490,5490,0
+20250325,193700,244987300,5490,5490,5490,5490,0
+20250325,193600,244987300,5490,5490,5490,5490,0
+20250325,193500,244987300,5490,5490,5490,5490,0
+20250325,193400,244987300,5490,5490,5490,5490,0
+20250325,193300,244987300,5490,5490,5490,5490,0
+20250325,193200,244987300,5490,5490,5490,5490,0
+20250325,193100,244987300,5490,5490,5490,5490,0
+20250325,193000,244987300,5490,5490,5490,5490,0
+20250325,192900,244987300,5490,5490,5490,5490,0
+20250325,192800,244987300,5490,5490,5490,5490,0
+20250325,192700,244987300,5490,5490,5490,5490,0
+20250325,192600,244987300,5490,5490,5490,5490,0
+20250325,192500,244987300,5490,5490,5490,5490,0
+20250325,192400,244987300,5490,5490,5490,5490,0
+20250325,192300,244987300,5490,5490,5490,5490,0
+20250325,192200,244987300,5490,5490,5490,5490,0
+20250325,192100,244987300,5490,5490,5490,5490,1397
+20250325,192000,244987300,5490,5490,5490,5490,0
+20250325,191900,244987300,5490,5490,5490,5490,0
+20250325,191800,244987300,5490,5490,5490,5490,0
+20250325,191700,244987300,5490,5490,5490,5490,0
+20250325,191600,244987300,5490,5490,5490,5490,0
+20250325,191500,244987300,5490,5490,5490,5490,0
+20250325,191400,244987300,5490,5490,5490,5490,0
+20250325,191300,244987300,5490,5490,5490,5490,0
+20250325,191200,244987300,5490,5490,5490,5490,0
+20250325,191100,244987300,5490,5490,5490,5490,0
+20250325,191000,244987300,5490,5490,5490,5490,0
+20250325,190900,244987300,5490,5490,5490,5490,0
+20250325,190800,244987300,5490,5490,5490,5490,0
+20250325,190700,244987300,5490,5490,5490,5490,0
+20250325,190600,244987300,5490,5490,5490,5490,0
+20250325,190500,244987300,5490,5490,5490,5490,0
+20250325,190400,244987300,5490,5490,5490,5490,0
+20250325,190300,244987300,5490,5490,5490,5490,0
+20250325,190200,244987300,5490,5490,5490,5490,0
+20250325,190100,244987300,5490,5490,5490,5490,0
+20250325,190000,244987300,5490,5490,5490,5490,0
+20250325,185900,244987300,5490,5490,5490,5490,0
+20250325,185800,244987300,5490,5490,5490,5490,0
+20250325,185700,244987300,5490,5490,5490,5490,0
+20250325,185600,244987300,5490,5490,5490,5490,0
+20250325,185500,244987300,5490,5490,5490,5490,0
+20250325,185400,244987300,5490,5490,5490,5490,0
+20250325,185300,244987300,5490,5490,5490,5490,0
+20250325,185200,244987300,5490,5490,5490,5490,0
+20250325,185100,244987300,5490,5490,5490,5490,1397
+20250325,185000,244987300,5490,5490,5490,5490,0
+20250325,184900,244987300,5490,5490,5490,5490,0
+20250325,184800,244987300,5490,5490,5490,5490,0
+20250325,184700,244987300,5490,5490,5490,5490,0
+20250325,184600,244987300,5490,5490,5490,5490,0
+20250325,184500,244987300,5490,5490,5490,5490,0
+20250325,184400,244987300,5490,5490,5490,5490,0
+20250325,184300,244987300,5490,5490,5490,5490,0
+20250325,184200,244987300,5490,5490,5490,5490,0
+20250325,184100,244987300,5490,5490,5490,5490,0
+20250325,184000,244987300,5490,5490,5490,5490,0
+20250325,183900,244987300,5490,5490,5490,5490,0
+20250325,183800,244987300,5490,5490,5490,5490,0
+20250325,183700,244987300,5490,5490,5490,5490,0
+20250325,183600,244987300,5490,5490,5490,5490,0
+20250325,183500,244987300,5490,5490,5490,5490,0
+20250325,183400,244987300,5490,5490,5490,5490,0
+20250325,183300,244987300,5490,5490,5490,5490,0
+20250325,183200,244987300,5490,5490,5490,5490,0
+20250325,183100,244987300,5490,5490,5490,5490,0
+20250325,183000,244987300,5490,5490,5490,5490,0
+20250325,182900,244987300,5490,5490,5490,5490,0
+20250325,182800,244987300,5490,5490,5490,5490,0
+20250325,182700,244987300,5490,5490,5490,5490,0
+20250325,182600,244987300,5490,5490,5490,5490,0
+20250325,182500,244987300,5490,5490,5490,5490,0
+20250325,182400,244987300,5490,5490,5490,5490,0
+20250325,182300,244987300,5490,5490,5490,5490,0
+20250325,182200,244987300,5490,5490,5490,5490,0
+20250325,182100,244987300,5490,5490,5490,5490,1397
+20250325,182000,244987300,5490,5490,5490,5490,0
+20250325,181900,244987300,5490,5490,5490,5490,0
+20250325,181800,244987300,5490,5490,5490,5490,0
+20250325,181700,244987300,5490,5490,5490,5490,0
+20250325,181600,244987300,5490,5490,5490,5490,0
+20250325,181500,244987300,5490,5490,5490,5490,0
+20250325,181400,244987300,5490,5490,5490,5490,0
+20250325,181300,244987300,5490,5490,5490,5490,0
+20250325,181200,244987300,5490,5490,5490,5490,0
+20250325,181100,244987300,5490,5490,5490,5490,0
+20250325,181000,244987300,5490,5490,5490,5490,0
+20250325,180900,244987300,5490,5490,5490,5490,0
+20250325,180800,244987300,5490,5490,5490,5490,0
+20250325,180700,244987300,5490,5490,5490,5490,0
+20250325,180600,244987300,5490,5490,5490,5490,0
+20250325,180500,244987300,5490,5490,5490,5490,0
+20250325,180400,244987300,5490,5490,5490,5490,0
+20250325,180300,244987300,5490,5490,5490,5490,0
+20250325,180200,244987300,5490,5490,5490,5490,0
+20250325,180100,244987300,5490,5490,5490,5490,0
+20250325,180000,244987300,5490,5490,5490,5490,0
+20250325,175900,244987300,5490,5490,5490,5490,0
+20250325,175800,244987300,5490,5490,5490,5490,0
+20250325,175700,244987300,5490,5490,5490,5490,0
+20250325,175600,244987300,5490,5490,5490,5490,0
+20250325,175500,244987300,5490,5490,5490,5490,0
+20250325,175400,244987300,5490,5490,5490,5490,0
+20250325,175300,244987300,5490,5490,5490,5490,0
+20250325,175200,244987300,5490,5490,5490,5490,0
+20250325,175100,244987300,5490,5490,5490,5490,1397
+20250325,175000,244987300,5490,5490,5490,5490,0
+20250325,174900,244987300,5490,5490,5490,5490,0
+20250325,174800,244987300,5490,5490,5490,5490,0
+20250325,174700,244987300,5490,5490,5490,5490,0
+20250325,174600,244987300,5490,5490,5490,5490,0
+20250325,174500,244987300,5490,5490,5490,5490,0
+20250325,174400,244987300,5490,5490,5490,5490,0
+20250325,174300,244987300,5490,5490,5490,5490,0
+20250325,174200,244987300,5490,5490,5490,5490,0
+20250325,174100,244987300,5490,5490,5490,5490,0
+20250325,174000,244987300,5490,5490,5490,5490,0
+20250325,173900,244987300,5490,5490,5490,5490,0
+20250325,173800,244987300,5490,5490,5490,5490,0
+20250325,173700,244987300,5490,5490,5490,5490,0
+20250325,173600,244987300,5490,5490,5490,5490,0
+20250325,173500,244987300,5490,5490,5490,5490,0
+20250325,173400,244987300,5490,5490,5490,5490,0
+20250325,173300,244987300,5490,5490,5490,5490,0
+20250325,173200,244987300,5490,5490,5490,5490,0
+20250325,173100,244987300,5490,5490,5490,5490,0
+20250325,173000,244987300,5490,5490,5490,5490,0
+20250325,172900,244987300,5490,5490,5490,5490,0
+20250325,172800,244987300,5490,5490,5490,5490,0
+20250325,172700,244987300,5490,5490,5490,5490,0
+20250325,172600,244987300,5490,5490,5490,5490,0
+20250325,172500,244987300,5490,5490,5490,5490,0
+20250325,172400,244987300,5490,5490,5490,5490,0
+20250325,172300,244987300,5490,5490,5490,5490,0
+20250325,172200,244987300,5490,5490,5490,5490,0
+20250325,172100,244987300,5490,5490,5490,5490,1397
+20250325,172000,244987300,5490,5490,5490,5490,0
+20250325,171900,244987300,5490,5490,5490,5490,0
+20250325,171800,244987300,5490,5490,5490,5490,0
+20250325,171700,244987300,5490,5490,5490,5490,0
+20250325,171600,244987300,5490,5490,5490,5490,0
+20250325,171500,244987300,5490,5490,5490,5490,0
+20250325,171400,244987300,5490,5490,5490,5490,0
+20250325,171300,244987300,5490,5490,5490,5490,0
+20250325,171200,244987300,5490,5490,5490,5490,0
+20250325,171100,244987300,5490,5490,5490,5490,0
+20250325,171000,244987300,5490,5490,5490,5490,0
+20250325,170900,244987300,5490,5490,5490,5490,0
+20250325,170800,244987300,5490,5490,5490,5490,0
+20250325,170700,244987300,5490,5490,5490,5490,0
+20250325,170600,244987300,5490,5490,5490,5490,0
+20250325,170500,244987300,5490,5490,5490,5490,0
+20250325,170400,244987300,5490,5490,5490,5490,0
+20250325,170300,244987300,5490,5490,5490,5490,0
+20250325,170200,244987300,5490,5490,5490,5490,0
+20250325,170100,244987300,5490,5490,5490,5490,0
+20250325,170000,244987300,5490,5490,5490,5490,0
+20250325,165900,244987300,5490,5490,5490,5490,0
+20250325,165800,244987300,5490,5490,5490,5490,0
+20250325,165700,244987300,5490,5490,5490,5490,0
+20250325,165600,244987300,5490,5490,5490,5490,0
+20250325,165500,244987300,5490,5490,5490,5490,0
+20250325,165400,244987300,5490,5490,5490,5490,0
+20250325,165300,244987300,5490,5490,5490,5490,0
+20250325,165200,244987300,5490,5490,5490,5490,0
+20250325,165100,244987300,5490,5490,5490,5490,1397
+20250325,165000,244987300,5490,5490,5490,5490,0
+20250325,164900,244987300,5490,5490,5490,5490,0
+20250325,164800,244987300,5490,5490,5490,5490,0
+20250325,164700,244987300,5490,5490,5490,5490,0
+20250325,164600,244987300,5490,5490,5490,5490,0
+20250325,164500,244987300,5490,5490,5490,5490,0
+20250325,164400,244987300,5490,5490,5490,5490,0
+20250325,164300,244987300,5490,5490,5490,5490,0
+20250325,164200,244987300,5490,5490,5490,5490,0
+20250325,164100,244987300,5490,5490,5490,5490,0
+20250325,164000,244987300,5490,5490,5490,5490,0
+20250325,163900,244987300,5490,5490,5490,5490,0
+20250325,163800,244987300,5490,5490,5490,5490,0
+20250325,163700,244987300,5490,5490,5490,5490,0
+20250325,163600,244987300,5490,5490,5490,5490,0
+20250325,163500,244987300,5490,5490,5490,5490,0
+20250325,163400,244987300,5490,5490,5490,5490,0
+20250325,163300,244987300,5490,5490,5490,5490,0
+20250325,163200,244987300,5490,5490,5490,5490,0
+20250325,163100,244987300,5490,5490,5490,5490,0
+20250325,163000,244987300,5490,5490,5490,5490,0
+20250325,162900,244987300,5490,5490,5490,5490,0
+20250325,162800,244987300,5490,5490,5490,5490,0
+20250325,162700,244987300,5490,5490,5490,5490,0
+20250325,162600,244987300,5490,5490,5490,5490,0
+20250325,162500,244987300,5490,5490,5490,5490,0
+20250325,162400,244987300,5490,5490,5490,5490,0
+20250325,162300,244987300,5490,5490,5490,5490,0
+20250325,162200,244987300,5490,5490,5490,5490,0
+20250325,162100,244987300,5490,5490,5490,5490,1397
+20250325,162000,244987300,5490,5490,5490,5490,0
+20250325,161900,244987300,5490,5490,5490,5490,0
+20250325,161800,244987300,5490,5490,5490,5490,0
+20250325,161700,244987300,5490,5490,5490,5490,0
+20250325,161600,244987300,5490,5490,5490,5490,0
+20250325,161500,244987300,5490,5490,5490,5490,0
+20250325,161400,244987300,5490,5490,5490,5490,0
+20250325,161300,244987300,5490,5490,5490,5490,0
+20250325,161200,244987300,5490,5490,5490,5490,0
+20250325,161100,244987300,5490,5490,5490,5490,0
+20250325,161000,244987300,5490,5490,5490,5490,0
+20250325,160900,244987300,5490,5490,5490,5490,0
+20250325,160800,244987300,5490,5490,5490,5490,0
+20250325,160700,244987300,5490,5490,5490,5490,0
+20250325,160600,244987300,5490,5490,5490,5490,0
+20250325,160500,244987300,5490,5490,5490,5490,0
+20250325,160400,244987300,5490,5490,5490,5490,0
+20250325,160300,244987300,5490,5490,5490,5490,0
+20250325,160200,244987300,5490,5490,5490,5490,0
+20250325,160100,244987300,5490,5490,5490,5490,0
+20250325,160000,244987300,5490,5490,5490,5490,0
+20250325,155900,244987300,5490,5490,5490,5490,0
+20250325,155800,244987300,5490,5490,5490,5490,0
+20250325,155700,244987300,5490,5490,5490,5490,0
+20250325,155600,244987300,5490,5490,5490,5490,0
+20250325,155500,244987300,5490,5490,5490,5490,0
+20250325,155400,244987300,5490,5490,5490,5490,0
+20250325,155300,244987300,5490,5490,5490,5490,0
+20250325,155200,244987300,5490,5490,5490,5490,0
+20250325,155100,244987300,5490,5490,5490,5490,1397
+20250325,155000,244987300,5490,5490,5490,5490,0
+20250325,154900,244987300,5490,5490,5490,5490,0
+20250325,154800,244987300,5490,5490,5490,5490,0
+20250325,154700,244987300,5490,5490,5490,5490,0
+20250325,154600,244987300,5490,5490,5490,5490,0
+20250325,154500,244987300,5490,5490,5490,5490,0
+20250325,154400,244987300,5490,5490,5490,5490,0
+20250325,154300,244987300,5490,5490,5490,5490,0
+20250325,154200,244987300,5490,5490,5490,5490,0
+20250325,154100,244987300,5490,5490,5490,5490,0
+20250325,154000,244987300,5490,5490,5490,5490,0
+20250325,153900,244987300,5490,5490,5490,5490,0
+20250325,153800,244987300,5490,5490,5490,5490,0
+20250325,153700,244987300,5490,5490,5490,5490,0
+20250325,153600,244987300,5490,5490,5490,5490,0
+20250325,153500,244987300,5490,5490,5490,5490,0
+20250325,153400,244987300,5490,5490,5490,5490,0
+20250325,153300,244987300,5490,5490,5490,5490,0
+20250325,153200,244987300,5490,5490,5490,5490,0
+20250325,153100,244987300,5490,5490,5490,5490,0
+20250325,153000,244987300,5490,5490,5490,5490,1397
+20250325,152900,237317770,5500,5500,5500,5500,0
+20250325,152800,237317770,5500,5500,5500,5500,0
+20250325,152700,237317770,5500,5500,5500,5500,0
+20250325,152600,237317770,5500,5500,5500,5500,0
+20250325,152500,237317770,5500,5500,5500,5500,0
+20250325,152400,237317770,5500,5500,5500,5500,0
+20250325,152300,237317770,5500,5500,5500,5500,0
+20250325,152200,237317770,5500,5500,5500,5500,0
+20250325,152100,237317770,5500,5500,5500,5500,0
+20250325,152000,237317770,5500,5500,5500,5500,0
+20250325,151900,237317770,5500,5480,5500,5470,201
+20250325,151800,236218130,5500,5500,5500,5500,0
+20250325,151700,236218130,5500,5500,5500,5500,0
+20250325,151600,236218130,5500,5500,5500,5500,1
+20250325,151500,236212630,5470,5470,5470,5470,0
+20250325,151400,236212630,5470,5480,5480,5470,1677
+20250325,151300,227035580,5490,5490,5490,5490,14
+20250325,151200,226958720,5490,5490,5490,5490,0
+20250325,151100,226958720,5490,5490,5490,5490,0
+20250325,151000,226958720,5490,5490,5490,5490,0
+20250325,150900,226958720,5490,5490,5490,5490,12
+20250325,150800,226892840,5500,5500,5500,5500,10
+20250325,150700,226837840,5500,5500,5500,5500,0
+20250325,150600,226837840,5500,5500,5500,5500,12
+20250325,150500,226771840,5490,5500,5500,5490,320
+20250325,150400,225014540,5500,5500,5500,5500,92
+20250325,150300,224508540,5500,5500,5500,5500,159
+20250325,150200,223634040,5500,5500,5500,5500,10
+20250325,150100,223579040,5500,5500,5500,5500,0
+20250325,150000,223579040,5500,5500,5500,5500,0
+20250325,145900,223579040,5500,5500,5500,5500,0
+20250325,145800,223579040,5500,5500,5500,5500,41
+20250325,145700,223353540,5500,5500,5500,5500,0
+20250325,145600,223353540,5500,5500,5500,5500,0
+20250325,145500,223353540,5500,5500,5500,5500,0
+20250325,145400,223353540,5500,5500,5500,5500,0
+20250325,145300,223353540,5500,5500,5500,5500,27
+20250325,145200,223205040,5500,5500,5500,5500,1
+20250325,145100,223199540,5490,5490,5490,5490,456
+20250325,145000,220696100,5500,5500,5500,5500,93
+20250325,144900,220184600,5500,5500,5500,5500,27
+20250325,144800,220036100,5510,5510,5510,5510,0
+20250325,144700,220036100,5510,5510,5510,5510,0
+20250325,144600,220036100,5510,5510,5510,5510,19
+20250325,144500,219931410,5500,5500,5500,5500,2
+20250325,144400,219920410,5500,5500,5500,5500,40
+20250325,144300,219700410,5500,5500,5500,5500,21
+20250325,144200,219584910,5490,5490,5490,5490,0
+20250325,144100,219584910,5490,5490,5490,5490,0
+20250325,144000,219584910,5490,5490,5490,5490,0
+20250325,143900,219584910,5490,5490,5490,5490,0
+20250325,143800,219584910,5490,5490,5490,5490,0
+20250325,143700,219584910,5490,5490,5490,5490,0
+20250325,143600,219584910,5490,5490,5490,5490,2
+20250325,143500,219573930,5500,5500,5500,5500,0
+20250325,143400,219573930,5500,5500,5500,5500,10
+20250325,143300,219518930,5500,5500,5500,5500,0
+20250325,143200,219518930,5500,5500,5500,5500,0
+20250325,143100,219518930,5500,5500,5500,5500,0
+20250325,143000,219518930,5500,5500,5500,5500,0
+20250325,142900,219518930,5500,5480,5500,5480,895
+20250325,142800,214606330,5490,5490,5490,5490,0
+20250325,142700,214606330,5490,5490,5490,5490,15
+20250325,142600,214523980,5490,5490,5490,5490,0
+20250325,142500,214523980,5490,5490,5490,5490,0
+20250325,142400,214523980,5490,5490,5490,5490,0
+20250325,142300,214523980,5490,5480,5490,5480,2200
+20250325,142200,202460100,5460,5460,5460,5460,9
+20250325,142100,202410960,5480,5470,5480,5460,2027
+20250325,142000,191330450,5480,5480,5480,5480,0
+20250325,141900,191330450,5480,5480,5480,5480,10
+20250325,141800,191275650,5480,5480,5480,5480,0
+20250325,141700,191275650,5480,5480,5480,5480,178
+20250325,141600,190300210,5490,5490,5490,5490,0
+20250325,141500,190300210,5490,5490,5490,5490,0
+20250325,141400,190300210,5490,5490,5490,5490,20
+20250325,141300,190190410,5490,5480,5490,5480,1245
+20250325,141200,183366190,5480,5490,5490,5480,2689
+20250325,141100,168630100,5500,5500,5500,5500,0
+20250325,141000,168630100,5500,5500,5500,5500,0
+20250325,140900,168630100,5500,5500,5500,5500,0
+20250325,140800,168630100,5500,5500,5500,5500,1
+20250325,140700,168624600,5470,5470,5470,5470,1
+20250325,140600,168619130,5480,5480,5480,5480,0
+20250325,140500,168619130,5480,5480,5480,5480,0
+20250325,140400,168619130,5480,5480,5480,5480,0
+20250325,140300,168619130,5480,5480,5480,5480,0
+20250325,140200,168619130,5480,5480,5480,5480,10
+20250325,140100,168564330,5500,5500,5500,5500,0
+20250325,140000,168564330,5500,5500,5500,5500,0
+20250325,135900,168564330,5500,5500,5500,5500,0
+20250325,135800,168564330,5500,5500,5500,5500,0
+20250325,135700,168564330,5500,5500,5500,5500,0
+20250325,135600,168564330,5500,5500,5500,5500,0
+20250325,135500,168564330,5500,5500,5500,5500,7
+20250325,135400,168525830,5490,5490,5490,5490,0
+20250325,135300,168525830,5490,5490,5490,5490,0
+20250325,135200,168525830,5490,5490,5490,5490,0
+20250325,135100,168525830,5490,5490,5490,5490,0
+20250325,135000,168525830,5490,5490,5490,5490,0
+20250325,134900,168525830,5490,5490,5490,5490,0
+20250325,134800,168525830,5490,5490,5490,5490,42
+20250325,134700,168295250,5490,5490,5490,5490,0
+20250325,134600,168295250,5490,5490,5490,5490,0
+20250325,134500,168295250,5490,5490,5490,5490,2
+20250325,134400,168284270,5520,5520,5520,5520,0
+20250325,134300,168284270,5520,5520,5520,5520,0
+20250325,134200,168284270,5520,5520,5520,5520,0
+20250325,134100,168284270,5520,5520,5520,5520,0
+20250325,134000,168284270,5520,5520,5520,5520,0
+20250325,133900,168284270,5520,5520,5520,5520,0
+20250325,133800,168284270,5520,5520,5520,5520,0
+20250325,133700,168284270,5520,5470,5520,5470,2037
+20250325,133600,157131190,5490,5490,5490,5490,0
+20250325,133500,157131190,5490,5490,5490,5490,0
+20250325,133400,157131190,5490,5490,5490,5490,0
+20250325,133300,157131190,5490,5470,5490,5470,58
+20250325,133200,156812790,5490,5490,5490,5490,13
+20250325,133100,156741420,5500,5500,5500,5500,0
+20250325,133000,156741420,5500,5500,5500,5500,0
+20250325,132900,156741420,5500,5500,5500,5500,0
+20250325,132800,156741420,5500,5500,5500,5500,0
+20250325,132700,156741420,5500,5500,5500,5500,0
+20250325,132600,156741420,5500,5500,5500,5500,0
+20250325,132500,156741420,5500,5500,5500,5500,30
+20250325,132400,156576420,5490,5470,5490,5470,230
+20250325,132300,155317720,5480,5480,5480,5480,200
+20250325,132200,154221720,5510,5510,5510,5510,0
+20250325,132100,154221720,5510,5510,5510,5510,0
+20250325,132000,154221720,5510,5510,5510,5510,0
+20250325,131900,154221720,5510,5510,5510,5510,0
+20250325,131800,154221720,5510,5510,5510,5510,0
+20250325,131700,154221720,5510,5480,5510,5480,828
+20250325,131600,149680320,5480,5480,5480,5480,12
+20250325,131500,149614560,5510,5490,5510,5490,484
+20250325,131400,146955750,5500,5500,5500,5500,12
+20250325,131300,146889750,5500,5500,5500,5500,0
+20250325,131200,146889750,5500,5500,5500,5500,0
+20250325,131100,146889750,5500,5500,5500,5500,0
+20250325,131000,146889750,5500,5500,5500,5500,0
+20250325,130900,146889750,5500,5500,5500,5500,0
+20250325,130800,146889750,5500,5490,5500,5490,268
+20250325,130700,145417750,5500,5490,5500,5490,227
+20250325,130600,144170850,5500,5500,5500,5500,0
+20250325,130500,144170850,5500,5500,5500,5500,1
+20250325,130400,144165350,5490,5490,5490,5490,40
+20250325,130300,143945750,5490,5490,5490,5490,0
+20250325,130200,143945750,5490,5490,5490,5490,0
+20250325,130100,143945750,5490,5490,5490,5490,0
+20250325,130000,143945750,5490,5490,5490,5490,0
+20250325,125900,143945750,5490,5490,5490,5490,463
+20250325,125800,141403880,5500,5500,5500,5500,18
+20250325,125700,141304880,5500,5500,5500,5500,0
+20250325,125600,141304880,5500,5500,5500,5500,0
+20250325,125500,141304880,5500,5500,5500,5500,0
+20250325,125400,141304880,5500,5500,5500,5500,10
+20250325,125300,141249880,5500,5500,5500,5500,112
+20250325,125200,140633880,5500,5510,5510,5500,193
+20250325,125100,139571450,5510,5510,5510,5510,0
+20250325,125000,139571450,5510,5510,5510,5510,200
+20250325,124900,138469450,5520,5520,5520,5520,0
+20250325,124800,138469450,5520,5520,5520,5520,0
+20250325,124700,138469450,5520,5520,5520,5520,0
+20250325,124600,138469450,5520,5520,5520,5520,1
+20250325,124500,138463930,5500,5500,5500,5500,48
+20250325,124400,138199930,5520,5520,5520,5520,0
+20250325,124300,138199930,5520,5520,5520,5520,0
+20250325,124200,138199930,5520,5490,5520,5490,79
+20250325,124100,137766190,5500,5500,5500,5500,0
+20250325,124000,137766190,5500,5520,5520,5500,334
+20250325,123900,135929170,5500,5500,5500,5500,1
+20250325,123800,135923670,5520,5520,5520,5520,0
+20250325,123700,135923670,5520,5520,5520,5520,0
+20250325,123600,135923670,5520,5520,5520,5520,5
+20250325,123500,135896070,5520,5520,5520,5520,0
+20250325,123400,135896070,5520,5520,5520,5520,0
+20250325,123300,135896070,5520,5520,5520,5520,20
+20250325,123200,135785670,5520,5520,5520,5520,0
+20250325,123100,135785670,5520,5520,5520,5520,0
+20250325,123000,135785670,5520,5520,5520,5520,0
+20250325,122900,135785670,5520,5520,5520,5520,0
+20250325,122800,135785670,5520,5520,5520,5520,0
+20250325,122700,135785670,5520,5520,5520,5520,0
+20250325,122600,135785670,5520,5520,5520,5520,0
+20250325,122500,135785670,5520,5520,5520,5520,0
+20250325,122400,135785670,5520,5520,5520,5520,0
+20250325,122300,135785670,5520,5520,5520,5520,0
+20250325,122200,135785670,5520,5500,5520,5500,101
+20250325,122100,135230150,5490,5490,5490,5490,2
+20250325,122000,135219170,5490,5490,5490,5490,505
+20250325,121900,132446720,5490,5500,5500,5490,1963
+20250325,121800,121662500,5500,5500,5500,5500,0
+20250325,121700,121662500,5500,5500,5500,5500,0
+20250325,121600,121662500,5500,5500,5500,5500,0
+20250325,121500,121662500,5500,5510,5510,5500,2
+20250325,121400,121651490,5520,5520,5520,5520,0
+20250325,121300,121651490,5520,5520,5520,5520,0
+20250325,121200,121651490,5520,5520,5520,5520,0
+20250325,121100,121651490,5520,5520,5520,5520,0
+20250325,121000,121651490,5520,5520,5520,5520,0
+20250325,120900,121651490,5520,5520,5520,5520,19
+20250325,120800,121546610,5510,5510,5510,5510,59
+20250325,120700,121221520,5510,5500,5510,5490,241
+20250325,120600,119897970,5500,5500,5500,5500,0
+20250325,120500,119897970,5500,5500,5500,5500,0
+20250325,120400,119897970,5500,5500,5500,5500,0
+20250325,120300,119897970,5500,5500,5500,5500,820
+20250325,120200,115387970,5500,5500,5500,5500,100
+20250325,120100,114837970,5500,5500,5500,5500,424
+20250325,120000,112505970,5510,5510,5510,5510,40
+20250325,115900,112285570,5520,5520,5520,5520,0
+20250325,115800,112285570,5520,5520,5520,5520,0
+20250325,115700,112285570,5520,5520,5520,5520,0
+20250325,115600,112285570,5520,5520,5520,5520,52
+20250325,115500,111998530,5520,5520,5520,5520,0
+20250325,115400,111998530,5520,5520,5520,5520,0
+20250325,115300,111998530,5520,5520,5520,5520,1
+20250325,115200,111993010,5510,5510,5510,5510,25
+20250325,115100,111855260,5515,5525,5525,5510,1032
+20250325,115000,106167990,5530,5530,5530,5530,5
+20250325,114900,106140340,5530,5530,5530,5530,0
+20250325,114800,106140340,5530,5530,5530,5530,10
+20250325,114700,106085040,5530,5530,5530,5530,0
+20250325,114600,106085040,5530,5530,5530,5530,0
+20250325,114500,106085040,5530,5530,5530,5530,0
+20250325,114400,106085040,5530,5530,5530,5530,1
+20250325,114300,106079510,5530,5530,5530,5530,0
+20250325,114200,106079510,5530,5530,5530,5530,57
+20250325,114100,105764300,5530,5530,5530,5530,1
+20250325,114000,105758770,5525,5525,5525,5525,0
+20250325,113900,105758770,5525,5525,5525,5525,18
+20250325,113800,105659320,5525,5525,5525,5525,0
+20250325,113700,105659320,5525,5525,5525,5525,2
+20250325,113600,105648270,5525,5525,5525,5525,1
+20250325,113500,105642745,5525,5525,5525,5525,0
+20250325,113400,105642745,5525,5525,5525,5525,1
+20250325,113300,105637220,5525,5525,5525,5525,0
+20250325,113200,105637220,5525,5525,5525,5525,0
+20250325,113100,105637220,5525,5525,5525,5525,0
+20250325,113000,105637220,5525,5520,5525,5510,453
+20250325,112900,103138505,5535,5535,5535,5535,0
+20250325,112800,103138505,5535,5535,5535,5535,0
+20250325,112700,103138505,5535,5535,5535,5535,0
+20250325,112600,103138505,5535,5535,5535,5535,1
+20250325,112500,103132970,5520,5520,5520,5520,0
+20250325,112400,103132970,5520,5530,5535,5520,1650
+20250325,112300,94022340,5550,5550,5550,5550,1
+20250325,112200,94016790,5550,5530,5550,5530,1156
+20250325,112100,87623230,5530,5530,5530,5530,22
+20250325,112000,87501570,5550,5540,5550,5540,634
+20250325,111900,83988530,5555,5555,5555,5555,30
+20250325,111800,83821880,5555,5555,5555,5555,0
+20250325,111700,83821880,5555,5555,5555,5555,0
+20250325,111600,83821880,5555,5550,5555,5550,223
+20250325,111500,82584130,5560,5560,5560,5560,0
+20250325,111400,82584130,5560,5560,5560,5560,0
+20250325,111300,82584130,5560,5560,5560,5560,0
+20250325,111200,82584130,5560,5560,5560,5560,0
+20250325,111100,82584130,5560,5560,5560,5560,0
+20250325,111000,82584130,5560,5560,5560,5560,15
+20250325,110900,82500730,5570,5570,5570,5570,0
+20250325,110800,82500730,5570,5570,5570,5570,14
+20250325,110700,82422750,5590,5590,5590,5590,10
+20250325,110600,82366850,5590,5590,5590,5590,1
+20250325,110500,82361260,5560,5570,5570,5560,207
+20250325,110400,81209600,5580,5580,5580,5580,0
+20250325,110300,81209600,5580,5580,5580,5580,0
+20250325,110200,81209600,5580,5580,5580,5580,89
+20250325,110100,80712980,5570,5570,5570,5570,0
+20250325,110000,80712980,5570,5570,5570,5570,0
+20250325,105900,80712980,5570,5580,5580,5570,330
+20250325,105800,78873500,5580,5580,5580,5580,100
+20250325,105700,78315500,5590,5590,5590,5590,0
+20250325,105600,78315500,5590,5590,5590,5590,0
+20250325,105500,78315500,5590,5590,5590,5590,0
+20250325,105400,78315500,5590,5590,5590,5590,0
+20250325,105300,78315500,5590,5570,5590,5570,3
+20250325,105200,78298770,5570,5570,5570,5570,0
+20250325,105100,78298770,5570,5570,5570,5570,0
+20250325,105000,78298770,5570,5570,5570,5570,100
+20250325,104900,77741770,5590,5590,5590,5590,0
+20250325,104800,77741770,5590,5580,5590,5580,290
+20250325,104700,76120730,5590,5590,5590,5590,0
+20250325,104600,76120730,5590,5590,5590,5590,1
+20250325,104500,76115140,5570,5570,5570,5570,87
+20250325,104400,75630550,5590,5590,5590,5590,0
+20250325,104300,75630550,5590,5590,5590,5590,18
+20250325,104200,75529930,5590,5590,5590,5590,0
+20250325,104100,75529930,5590,5580,5590,5580,15
+20250325,104000,75446120,5580,5580,5580,5580,7
+20250325,103900,75407060,5580,5580,5580,5580,0
+20250325,103800,75407060,5580,5580,5580,5580,0
+20250325,103700,75407060,5580,5580,5580,5580,0
+20250325,103600,75407060,5580,5580,5580,5580,9
+20250325,103500,75356840,5580,5580,5580,5580,6
+20250325,103400,75323360,5580,5580,5580,5580,0
+20250325,103300,75323360,5580,5580,5580,5580,0
+20250325,103200,75323360,5580,5580,5580,5580,10
+20250325,103100,75267560,5570,5570,5570,5570,0
+20250325,103000,75267560,5570,5580,5580,5570,63
+20250325,102900,74916620,5580,5580,5580,5580,0
+20250325,102800,74916620,5580,5580,5580,5580,14
+20250325,102700,74838500,5580,5580,5580,5580,32
+20250325,102600,74659940,5580,5580,5580,5580,0
+20250325,102500,74659940,5580,5580,5580,5580,0
+20250325,102400,74659940,5580,5580,5580,5580,76
+20250325,102300,74235860,5600,5600,5600,5600,0
+20250325,102200,74235860,5600,5600,5600,5600,0
+20250325,102100,74235860,5600,5600,5600,5600,0
+20250325,102000,74235860,5600,5600,5600,5600,0
+20250325,101900,74235860,5600,5600,5600,5600,0
+20250325,101800,74235860,5600,5600,5600,5600,0
+20250325,101700,74235860,5600,5600,5600,5600,0
+20250325,101600,74235860,5600,5600,5600,5600,0
+20250325,101500,74235860,5600,5600,5600,5600,1
+20250325,101400,74230260,5580,5580,5580,5580,126
+20250325,101300,73527180,5600,5580,5600,5580,392
+20250325,101200,71339740,5600,5600,5600,5600,307
+20250325,101100,69620540,5600,5600,5600,5600,0
+20250325,101000,69620540,5600,5600,5600,5600,1
+20250325,100900,69614940,5600,5600,5600,5600,0
+20250325,100800,69614940,5600,5600,5600,5600,0
+20250325,100700,69614940,5600,5590,5600,5590,365
+20250325,100600,67574540,5580,5580,5580,5580,39
+20250325,100500,67356920,5580,5580,5580,5580,100
+20250325,100400,66798920,5590,5590,5590,5590,0
+20250325,100300,66798920,5590,5590,5590,5590,1
+20250325,100200,66793330,5590,5590,5590,5590,2
+20250325,100100,66782150,5590,5590,5590,5590,2
+20250325,100000,66770970,5590,5590,5590,5590,6
+20250325,095900,66737430,5600,5600,5600,5600,1
+20250325,095800,66731830,5600,5570,5600,5570,361
+20250325,095700,64720730,5570,5570,5570,5570,0
+20250325,095600,64720730,5570,5570,5570,5570,0
+20250325,095500,64720730,5570,5570,5570,5570,0
+20250325,095400,64720730,5570,5570,5570,5570,0
+20250325,095300,64720730,5570,5570,5570,5570,0
+20250325,095200,64720730,5570,5570,5570,5570,0
+20250325,095100,64720730,5570,5570,5570,5570,0
+20250325,095000,64720730,5570,5570,5570,5570,0
+20250325,094900,64720730,5570,5570,5570,5530,1737
+20250325,094800,55101580,5560,5560,5560,5560,100
+20250325,094700,54545580,5570,5570,5570,5570,0
+20250325,094600,54545580,5570,5570,5570,5570,1
+20250325,094500,54540010,5570,5570,5570,5570,6
+20250325,094400,54506590,5570,5570,5570,5570,0
+20250325,094300,54506590,5570,5570,5570,5570,0
+20250325,094200,54506590,5570,5570,5570,5570,15
+20250325,094100,54423040,5550,5550,5550,5550,84
+20250325,094000,53956840,5550,5550,5550,5550,0
+20250325,093900,53956840,5550,5540,5550,5540,1163
+20250325,093800,47513560,5540,5540,5540,5540,0
+20250325,093700,47513560,5540,5540,5540,5540,0
+20250325,093600,47513560,5540,5540,5540,5540,0
+20250325,093500,47513560,5540,5520,5540,5520,4
+20250325,093400,47491460,5540,5520,5540,5520,604
+20250325,093300,44156360,5520,5520,5520,5520,52
+20250325,093200,43869320,5520,5520,5520,5510,378
+20250325,093100,41786520,5510,5520,5520,5510,2306
+20250325,093000,29062910,5525,5525,5525,5525,1
+20250325,092900,29057385,5530,5520,5530,5520,94
+20250325,092800,28538465,5520,5520,5520,5520,353
+20250325,092700,26589905,5530,5520,5530,5520,78
+20250325,092600,26159235,5530,5520,5530,5520,36
+20250325,092500,25960195,5530,5550,5550,5530,980
+20250325,092400,20536250,5550,5565,5565,5550,18
+20250325,092300,20436095,5550,5550,5550,5550,1
+20250325,092200,20430545,5550,5560,5560,5550,443
+20250325,092100,17971765,5575,5575,5575,5575,0
+20250325,092000,17971765,5575,5560,5575,5560,14
+20250325,091900,17893850,5560,5560,5560,5560,211
+20250325,091800,16720690,5570,5570,5570,5570,297
+20250325,091700,15066400,5580,5580,5580,5580,0
+20250325,091600,15066400,5580,5580,5580,5580,31
+20250325,091500,14893420,5590,5590,5590,5590,0
+20250325,091400,14893420,5590,5590,5590,5590,0
+20250325,091300,14893420,5590,5590,5590,5590,0
+20250325,091200,14893420,5590,5590,5590,5590,273
+20250325,091100,13367350,5580,5580,5580,5580,152
+20250325,091000,12519190,5590,5590,5590,5590,17
+20250325,090900,12424160,5590,5590,5590,5590,0
+20250325,090800,12424160,5590,5590,5590,5590,0
+20250325,090700,12424160,5590,5590,5590,5590,0
+20250325,090600,12424160,5590,5590,5590,5590,15
+20250325,090500,12340310,5580,5580,5580,5580,115
+20250325,090400,11698610,5590,5580,5590,5580,479
+20250325,090300,9025070,5580,5590,5590,5580,328
+20250325,090200,7192900,5570,5570,5570,5570,700
+20250325,090100,3293900,5600,5570,5600,5570,401
+20250325,090000,1060300,5590,5570,5590,5570,190

237820/min/candle-20250326.csv

@@ -0,0 +1,713 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205100,226205560,5510,5510,5510,5510,3372
+20250326,205000,226205560,5510,5510,5510,5510,0
+20250326,204900,226205560,5510,5510,5510,5510,0
+20250326,204800,226205560,5510,5510,5510,5510,0
+20250326,204700,226205560,5510,5510,5510,5510,0
+20250326,204600,226205560,5510,5510,5510,5510,0
+20250326,204500,226205560,5510,5510,5510,5510,0
+20250326,204400,226205560,5510,5510,5510,5510,0
+20250326,204300,226205560,5510,5510,5510,5510,0
+20250326,204200,226205560,5510,5510,5510,5510,0
+20250326,204100,226205560,5510,5510,5510,5510,0
+20250326,204000,226205560,5510,5510,5510,5510,0
+20250326,203900,226205560,5510,5510,5510,5510,0
+20250326,203800,226205560,5510,5510,5510,5510,0
+20250326,203700,226205560,5510,5510,5510,5510,0
+20250326,203600,226205560,5510,5510,5510,5510,0
+20250326,203500,226205560,5510,5510,5510,5510,0
+20250326,203400,226205560,5510,5510,5510,5510,0
+20250326,203300,226205560,5510,5510,5510,5510,0
+20250326,203200,226205560,5510,5510,5510,5510,0
+20250326,203100,226205560,5510,5510,5510,5510,0
+20250326,203000,226205560,5510,5510,5510,5510,0
+20250326,202900,226205560,5510,5510,5510,5510,0
+20250326,202800,226205560,5510,5510,5510,5510,0
+20250326,202700,226205560,5510,5510,5510,5510,0
+20250326,202600,226205560,5510,5510,5510,5510,0
+20250326,202500,226205560,5510,5510,5510,5510,0
+20250326,202400,226205560,5510,5510,5510,5510,0
+20250326,202300,226205560,5510,5510,5510,5510,0
+20250326,202200,226205560,5510,5510,5510,5510,0
+20250326,202100,226205560,5510,5510,5510,5510,3372
+20250326,202000,226205560,5510,5510,5510,5510,0
+20250326,201900,226205560,5510,5510,5510,5510,0
+20250326,201800,226205560,5510,5510,5510,5510,0
+20250326,201700,226205560,5510,5510,5510,5510,0
+20250326,201600,226205560,5510,5510,5510,5510,0
+20250326,201500,226205560,5510,5510,5510,5510,0
+20250326,201400,226205560,5510,5510,5510,5510,0
+20250326,201300,226205560,5510,5510,5510,5510,0
+20250326,201200,226205560,5510,5510,5510,5510,0
+20250326,201100,226205560,5510,5510,5510,5510,0
+20250326,201000,226205560,5510,5510,5510,5510,0
+20250326,200900,226205560,5510,5510,5510,5510,0
+20250326,200800,226205560,5510,5510,5510,5510,0
+20250326,200700,226205560,5510,5510,5510,5510,0
+20250326,200600,226205560,5510,5510,5510,5510,0
+20250326,200500,226205560,5510,5510,5510,5510,0
+20250326,200400,226205560,5510,5510,5510,5510,0
+20250326,200300,226205560,5510,5510,5510,5510,0
+20250326,200200,226205560,5510,5510,5510,5510,0
+20250326,200100,226205560,5510,5510,5510,5510,0
+20250326,200000,226205560,5510,5510,5510,5510,0
+20250326,195900,226205560,5510,5510,5510,5510,0
+20250326,195800,226205560,5510,5510,5510,5510,0
+20250326,195700,226205560,5510,5510,5510,5510,0
+20250326,195600,226205560,5510,5510,5510,5510,0
+20250326,195500,226205560,5510,5510,5510,5510,0
+20250326,195400,226205560,5510,5510,5510,5510,0
+20250326,195300,226205560,5510,5510,5510,5510,0
+20250326,195200,226205560,5510,5510,5510,5510,0
+20250326,195100,226205560,5510,5510,5510,5510,3372
+20250326,195000,226205560,5510,5510,5510,5510,0
+20250326,194900,226205560,5510,5510,5510,5510,0
+20250326,194800,226205560,5510,5510,5510,5510,0
+20250326,194700,226205560,5510,5510,5510,5510,0
+20250326,194600,226205560,5510,5510,5510,5510,0
+20250326,194500,226205560,5510,5510,5510,5510,0
+20250326,194400,226205560,5510,5510,5510,5510,0
+20250326,194300,226205560,5510,5510,5510,5510,0
+20250326,194200,226205560,5510,5510,5510,5510,0
+20250326,194100,226205560,5510,5510,5510,5510,0
+20250326,194000,226205560,5510,5510,5510,5510,0
+20250326,193900,226205560,5510,5510,5510,5510,0
+20250326,193800,226205560,5510,5510,5510,5510,0
+20250326,193700,226205560,5510,5510,5510,5510,0
+20250326,193600,226205560,5510,5510,5510,5510,0
+20250326,193500,226205560,5510,5510,5510,5510,0
+20250326,193400,226205560,5510,5510,5510,5510,0
+20250326,193300,226205560,5510,5510,5510,5510,0
+20250326,193200,226205560,5510,5510,5510,5510,0
+20250326,193100,226205560,5510,5510,5510,5510,0
+20250326,193000,226205560,5510,5510,5510,5510,0
+20250326,192900,226205560,5510,5510,5510,5510,0
+20250326,192800,226205560,5510,5510,5510,5510,0
+20250326,192700,226205560,5510,5510,5510,5510,0
+20250326,192600,226205560,5510,5510,5510,5510,0
+20250326,192500,226205560,5510,5510,5510,5510,0
+20250326,192400,226205560,5510,5510,5510,5510,0
+20250326,192300,226205560,5510,5510,5510,5510,0
+20250326,192200,226205560,5510,5510,5510,5510,0
+20250326,192100,226205560,5510,5510,5510,5510,3372
+20250326,192000,226205560,5510,5510,5510,5510,0
+20250326,191900,226205560,5510,5510,5510,5510,0
+20250326,191800,226205560,5510,5510,5510,5510,0
+20250326,191700,226205560,5510,5510,5510,5510,0
+20250326,191600,226205560,5510,5510,5510,5510,0
+20250326,191500,226205560,5510,5510,5510,5510,0
+20250326,191400,226205560,5510,5510,5510,5510,0
+20250326,191300,226205560,5510,5510,5510,5510,0
+20250326,191200,226205560,5510,5510,5510,5510,0
+20250326,191100,226205560,5510,5510,5510,5510,0
+20250326,191000,226205560,5510,5510,5510,5510,0
+20250326,190900,226205560,5510,5510,5510,5510,0
+20250326,190800,226205560,5510,5510,5510,5510,0
+20250326,190700,226205560,5510,5510,5510,5510,0
+20250326,190600,226205560,5510,5510,5510,5510,0
+20250326,190500,226205560,5510,5510,5510,5510,0
+20250326,190400,226205560,5510,5510,5510,5510,0
+20250326,190300,226205560,5510,5510,5510,5510,0
+20250326,190200,226205560,5510,5510,5510,5510,0
+20250326,190100,226205560,5510,5510,5510,5510,0
+20250326,190000,226205560,5510,5510,5510,5510,0
+20250326,185900,226205560,5510,5510,5510,5510,0
+20250326,185800,226205560,5510,5510,5510,5510,0
+20250326,185700,226205560,5510,5510,5510,5510,0
+20250326,185600,226205560,5510,5510,5510,5510,0
+20250326,185500,226205560,5510,5510,5510,5510,0
+20250326,185400,226205560,5510,5510,5510,5510,0
+20250326,185300,226205560,5510,5510,5510,5510,0
+20250326,185200,226205560,5510,5510,5510,5510,0
+20250326,185100,226205560,5510,5510,5510,5510,3372
+20250326,185000,226205560,5510,5510,5510,5510,0
+20250326,184900,226205560,5510,5510,5510,5510,0
+20250326,184800,226205560,5510,5510,5510,5510,0
+20250326,184700,226205560,5510,5510,5510,5510,0
+20250326,184600,226205560,5510,5510,5510,5510,0
+20250326,184500,226205560,5510,5510,5510,5510,0
+20250326,184400,226205560,5510,5510,5510,5510,0
+20250326,184300,226205560,5510,5510,5510,5510,0
+20250326,184200,226205560,5510,5510,5510,5510,0
+20250326,184100,226205560,5510,5510,5510,5510,0
+20250326,184000,226205560,5510,5510,5510,5510,0
+20250326,183900,226205560,5510,5510,5510,5510,0
+20250326,183800,226205560,5510,5510,5510,5510,0
+20250326,183700,226205560,5510,5510,5510,5510,0
+20250326,183600,226205560,5510,5510,5510,5510,0
+20250326,183500,226205560,5510,5510,5510,5510,0
+20250326,183400,226205560,5510,5510,5510,5510,0
+20250326,183300,226205560,5510,5510,5510,5510,0
+20250326,183200,226205560,5510,5510,5510,5510,0
+20250326,183100,226205560,5510,5510,5510,5510,0
+20250326,183000,226205560,5510,5510,5510,5510,0
+20250326,182900,226205560,5510,5510,5510,5510,0
+20250326,182800,226205560,5510,5510,5510,5510,0
+20250326,182700,226205560,5510,5510,5510,5510,0
+20250326,182600,226205560,5510,5510,5510,5510,0
+20250326,182500,226205560,5510,5510,5510,5510,0
+20250326,182400,226205560,5510,5510,5510,5510,0
+20250326,182300,226205560,5510,5510,5510,5510,0
+20250326,182200,226205560,5510,5510,5510,5510,0
+20250326,182100,226205560,5510,5510,5510,5510,3372
+20250326,182000,226205560,5510,5510,5510,5510,0
+20250326,181900,226205560,5510,5510,5510,5510,0
+20250326,181800,226205560,5510,5510,5510,5510,0
+20250326,181700,226205560,5510,5510,5510,5510,0
+20250326,181600,226205560,5510,5510,5510,5510,0
+20250326,181500,226205560,5510,5510,5510,5510,0
+20250326,181400,226205560,5510,5510,5510,5510,0
+20250326,181300,226205560,5510,5510,5510,5510,0
+20250326,181200,226205560,5510,5510,5510,5510,0
+20250326,181100,226205560,5510,5510,5510,5510,0
+20250326,181000,226205560,5510,5510,5510,5510,0
+20250326,180900,226205560,5510,5510,5510,5510,0
+20250326,180800,226205560,5510,5510,5510,5510,0
+20250326,180700,226205560,5510,5510,5510,5510,0
+20250326,180600,226205560,5510,5510,5510,5510,0
+20250326,180500,226205560,5510,5510,5510,5510,0
+20250326,180400,226205560,5510,5510,5510,5510,0
+20250326,180300,226205560,5510,5510,5510,5510,0
+20250326,180200,226205560,5510,5510,5510,5510,0
+20250326,180100,226205560,5510,5510,5510,5510,0
+20250326,180000,226205560,5510,5510,5510,5510,0
+20250326,175900,226205560,5510,5510,5510,5510,0
+20250326,175800,226205560,5510,5510,5510,5510,0
+20250326,175700,226205560,5510,5510,5510,5510,0
+20250326,175600,226205560,5510,5510,5510,5510,0
+20250326,175500,226205560,5510,5510,5510,5510,0
+20250326,175400,226205560,5510,5510,5510,5510,0
+20250326,175300,226205560,5510,5510,5510,5510,0
+20250326,175200,226205560,5510,5510,5510,5510,0
+20250326,175100,226205560,5510,5510,5510,5510,3372
+20250326,175000,226205560,5510,5510,5510,5510,0
+20250326,174900,226205560,5510,5510,5510,5510,0
+20250326,174800,226205560,5510,5510,5510,5510,0
+20250326,174700,226205560,5510,5510,5510,5510,0
+20250326,174600,226205560,5510,5510,5510,5510,0
+20250326,174500,226205560,5510,5510,5510,5510,0
+20250326,174400,226205560,5510,5510,5510,5510,0
+20250326,174300,226205560,5510,5510,5510,5510,0
+20250326,174200,226205560,5510,5510,5510,5510,0
+20250326,174100,226205560,5510,5510,5510,5510,0
+20250326,174000,226205560,5510,5510,5510,5510,0
+20250326,173900,226205560,5510,5510,5510,5510,0
+20250326,173800,226205560,5510,5510,5510,5510,0
+20250326,173700,226205560,5510,5510,5510,5510,0
+20250326,173600,226205560,5510,5510,5510,5510,0
+20250326,173500,226205560,5510,5510,5510,5510,0
+20250326,173400,226205560,5510,5510,5510,5510,0
+20250326,173300,226205560,5510,5510,5510,5510,0
+20250326,173200,226205560,5510,5510,5510,5510,0
+20250326,173100,226205560,5510,5510,5510,5510,0
+20250326,173000,226205560,5510,5510,5510,5510,0
+20250326,172900,226205560,5510,5510,5510,5510,0
+20250326,172800,226205560,5510,5510,5510,5510,0
+20250326,172700,226205560,5510,5510,5510,5510,0
+20250326,172600,226205560,5510,5510,5510,5510,0
+20250326,172500,226205560,5510,5510,5510,5510,0
+20250326,172400,226205560,5510,5510,5510,5510,0
+20250326,172300,226205560,5510,5510,5510,5510,0
+20250326,172200,226205560,5510,5510,5510,5510,0
+20250326,172100,226205560,5510,5510,5510,5510,3372
+20250326,172000,226205560,5510,5510,5510,5510,0
+20250326,171900,226205560,5510,5510,5510,5510,0
+20250326,171800,226205560,5510,5510,5510,5510,0
+20250326,171700,226205560,5510,5510,5510,5510,0
+20250326,171600,226205560,5510,5510,5510,5510,0
+20250326,171500,226205560,5510,5510,5510,5510,0
+20250326,171400,226205560,5510,5510,5510,5510,0
+20250326,171300,226205560,5510,5510,5510,5510,0
+20250326,171200,226205560,5510,5510,5510,5510,0
+20250326,171100,226205560,5510,5510,5510,5510,0
+20250326,171000,226205560,5510,5510,5510,5510,0
+20250326,170900,226205560,5510,5510,5510,5510,0
+20250326,170800,226205560,5510,5510,5510,5510,0
+20250326,170700,226205560,5510,5510,5510,5510,0
+20250326,170600,226205560,5510,5510,5510,5510,0
+20250326,170500,226205560,5510,5510,5510,5510,0
+20250326,170400,226205560,5510,5510,5510,5510,0
+20250326,170300,226205560,5510,5510,5510,5510,0
+20250326,170200,226205560,5510,5510,5510,5510,0
+20250326,170100,226205560,5510,5510,5510,5510,0
+20250326,170000,226205560,5510,5510,5510,5510,0
+20250326,165900,226205560,5510,5510,5510,5510,0
+20250326,165800,226205560,5510,5510,5510,5510,0
+20250326,165700,226205560,5510,5510,5510,5510,0
+20250326,165600,226205560,5510,5510,5510,5510,0
+20250326,165500,226205560,5510,5510,5510,5510,0
+20250326,165400,226205560,5510,5510,5510,5510,0
+20250326,165300,226205560,5510,5510,5510,5510,0
+20250326,165200,226205560,5510,5510,5510,5510,0
+20250326,165100,226205560,5510,5510,5510,5510,3372
+20250326,165000,226205560,5510,5510,5510,5510,0
+20250326,164900,226205560,5510,5510,5510,5510,0
+20250326,164800,226205560,5510,5510,5510,5510,0
+20250326,164700,226205560,5510,5510,5510,5510,0
+20250326,164600,226205560,5510,5510,5510,5510,0
+20250326,164500,226205560,5510,5510,5510,5510,0
+20250326,164400,226205560,5510,5510,5510,5510,0
+20250326,164300,226205560,5510,5510,5510,5510,0
+20250326,164200,226205560,5510,5510,5510,5510,0
+20250326,164100,226205560,5510,5510,5510,5510,0
+20250326,164000,226205560,5510,5510,5510,5510,0
+20250326,163900,226205560,5510,5510,5510,5510,0
+20250326,163800,226205560,5510,5510,5510,5510,0
+20250326,163700,226205560,5510,5510,5510,5510,0
+20250326,163600,226205560,5510,5510,5510,5510,0
+20250326,163500,226205560,5510,5510,5510,5510,0
+20250326,163400,226205560,5510,5510,5510,5510,0
+20250326,163300,226205560,5510,5510,5510,5510,0
+20250326,163200,226205560,5510,5510,5510,5510,0
+20250326,163100,226205560,5510,5510,5510,5510,0
+20250326,163000,226205560,5510,5510,5510,5510,0
+20250326,162900,226205560,5510,5510,5510,5510,0
+20250326,162800,226205560,5510,5510,5510,5510,0
+20250326,162700,226205560,5510,5510,5510,5510,0
+20250326,162600,226205560,5510,5510,5510,5510,0
+20250326,162500,226205560,5510,5510,5510,5510,0
+20250326,162400,226205560,5510,5510,5510,5510,0
+20250326,162300,226205560,5510,5510,5510,5510,0
+20250326,162200,226205560,5510,5510,5510,5510,0
+20250326,162100,226205560,5510,5510,5510,5510,3372
+20250326,162000,226205560,5510,5510,5510,5510,0
+20250326,161900,226205560,5510,5510,5510,5510,0
+20250326,161800,226205560,5510,5510,5510,5510,0
+20250326,161700,226205560,5510,5510,5510,5510,0
+20250326,161600,226205560,5510,5510,5510,5510,0
+20250326,161500,226205560,5510,5510,5510,5510,0
+20250326,161400,226205560,5510,5510,5510,5510,0
+20250326,161300,226205560,5510,5510,5510,5510,0
+20250326,161200,226205560,5510,5510,5510,5510,0
+20250326,161100,226205560,5510,5510,5510,5510,0
+20250326,161000,226205560,5510,5510,5510,5510,0
+20250326,160900,226205560,5510,5510,5510,5510,0
+20250326,160800,226205560,5510,5510,5510,5510,0
+20250326,160700,226205560,5510,5510,5510,5510,0
+20250326,160600,226205560,5510,5510,5510,5510,0
+20250326,160500,226205560,5510,5510,5510,5510,0
+20250326,160400,226205560,5510,5510,5510,5510,0
+20250326,160300,226205560,5510,5510,5510,5510,0
+20250326,160200,226205560,5510,5510,5510,5510,0
+20250326,160100,226205560,5510,5510,5510,5510,0
+20250326,160000,226205560,5510,5510,5510,5510,0
+20250326,155900,226205560,5510,5510,5510,5510,0
+20250326,155800,226205560,5510,5510,5510,5510,0
+20250326,155700,226205560,5510,5510,5510,5510,0
+20250326,155600,226205560,5510,5510,5510,5510,0
+20250326,155500,226205560,5510,5510,5510,5510,0
+20250326,155400,226205560,5510,5510,5510,5510,0
+20250326,155300,226205560,5510,5510,5510,5510,0
+20250326,155200,226205560,5510,5510,5510,5510,0
+20250326,155100,226205560,5510,5510,5510,5510,3372
+20250326,155000,226205560,5510,5510,5510,5510,0
+20250326,154900,226205560,5510,5510,5510,5510,0
+20250326,154800,226205560,5510,5510,5510,5510,0
+20250326,154700,226205560,5510,5510,5510,5510,0
+20250326,154600,226205560,5510,5510,5510,5510,0
+20250326,154500,226205560,5510,5510,5510,5510,0
+20250326,154400,226205560,5510,5510,5510,5510,0
+20250326,154300,226205560,5510,5510,5510,5510,0
+20250326,154200,226205560,5510,5510,5510,5510,0
+20250326,154100,226205560,5510,5510,5510,5510,0
+20250326,154000,226205560,5510,5510,5510,5510,0
+20250326,153900,226205560,5510,5510,5510,5510,0
+20250326,153800,226205560,5510,5510,5510,5510,0
+20250326,153700,226205560,5510,5510,5510,5510,0
+20250326,153600,226205560,5510,5510,5510,5510,0
+20250326,153500,226205560,5510,5510,5510,5510,0
+20250326,153400,226205560,5510,5510,5510,5510,0
+20250326,153300,226205560,5510,5510,5510,5510,0
+20250326,153200,226205560,5510,5510,5510,5510,0
+20250326,153100,226205560,5510,5510,5510,5510,0
+20250326,153000,226205560,5510,5510,5510,5510,3372
+20250326,152900,207625840,5510,5510,5510,5510,0
+20250326,152800,207625840,5510,5510,5510,5510,0
+20250326,152700,207625840,5510,5510,5510,5510,0
+20250326,152600,207625840,5510,5510,5510,5510,0
+20250326,152500,207625840,5510,5510,5510,5510,0
+20250326,152400,207625840,5510,5510,5510,5510,0
+20250326,152300,207625840,5510,5510,5510,5510,0
+20250326,152200,207625840,5510,5510,5510,5510,0
+20250326,152100,207625840,5510,5510,5510,5510,0
+20250326,152000,207625840,5510,5510,5510,5510,0
+20250326,151900,207625840,5510,5500,5510,5470,1583
+20250326,151800,198934080,5500,5500,5500,5500,0
+20250326,151700,198934080,5500,5500,5510,5470,2153
+20250326,151600,187134920,5500,5500,5500,5500,7
+20250326,151500,187096420,5500,5480,5500,5470,358
+20250326,151400,185130890,5500,5480,5500,5480,8
+20250326,151300,185087030,5500,5500,5500,5500,212
+20250326,151200,183921030,5500,5500,5500,5500,0
+20250326,151100,183921030,5500,5500,5500,5500,350
+20250326,151000,181996030,5500,5500,5500,5500,0
+20250326,150900,181996030,5500,5500,5500,5500,10
+20250326,150800,181941030,5500,5500,5500,5500,0
+20250326,150700,181941030,5500,5480,5500,5480,3
+20250326,150600,181924570,5500,5490,5500,5490,411
+20250326,150500,179664490,5490,5490,5490,5490,0
+20250326,150400,179664490,5490,5490,5490,5490,0
+20250326,150300,179664490,5490,5490,5490,5490,0
+20250326,150200,179664490,5490,5470,5490,5470,3
+20250326,150100,179648060,5470,5470,5470,5470,0
+20250326,150000,179648060,5470,5470,5470,5470,0
+20250326,145900,179648060,5470,5470,5470,5470,1
+20250326,145800,179642590,5470,5470,5470,5470,0
+20250326,145700,179642590,5470,5470,5470,5470,0
+20250326,145600,179642590,5470,5470,5470,5470,1
+20250326,145500,179637120,5490,5490,5490,5490,0
+20250326,145400,179637120,5490,5480,5490,5470,110
+20250326,145300,179033450,5480,5480,5480,5480,0
+20250326,145200,179033450,5480,5480,5480,5480,0
+20250326,145100,179033450,5480,5480,5480,5480,0
+20250326,145000,179033450,5480,5480,5480,5480,0
+20250326,144900,179033450,5480,5480,5480,5480,108
+20250326,144800,178441610,5480,5480,5480,5480,20
+20250326,144700,178332010,5480,5480,5480,5480,0
+20250326,144600,178332010,5480,5480,5480,5480,18
+20250326,144500,178233370,5470,5470,5470,5470,5
+20250326,144400,178206020,5470,5470,5470,5470,3
+20250326,144300,178189610,5470,5470,5470,5470,0
+20250326,144200,178189610,5470,5470,5470,5470,7
+20250326,144100,178151320,5490,5490,5490,5490,3
+20250326,144000,178134850,5490,5470,5490,5470,12
+20250326,143900,178069190,5490,5490,5490,5490,100
+20250326,143800,177520190,5490,5490,5490,5490,0
+20250326,143700,177520190,5490,5500,5500,5490,2
+20250326,143600,177509200,5480,5480,5480,5480,433
+20250326,143500,175136360,5510,5510,5510,5510,0
+20250326,143400,175136360,5510,5510,5510,5510,0
+20250326,143300,175136360,5510,5510,5510,5510,0
+20250326,143200,175136360,5510,5510,5510,5510,1
+20250326,143100,175130850,5510,5510,5510,5510,10
+20250326,143000,175075750,5510,5510,5510,5510,0
+20250326,142900,175075750,5510,5510,5510,5510,0
+20250326,142800,175075750,5510,5480,5510,5480,3
+20250326,142700,175059280,5480,5480,5480,5480,779
+20250326,142600,170790360,5510,5510,5510,5510,0
+20250326,142500,170790360,5510,5490,5510,5480,1307
+20250326,142400,163616780,5510,5510,5510,5510,0
+20250326,142300,163616780,5510,5510,5510,5510,0
+20250326,142200,163616780,5510,5510,5510,5510,0
+20250326,142100,163616780,5510,5510,5510,5510,0
+20250326,142000,163616780,5510,5510,5510,5510,0
+20250326,141900,163616780,5510,5510,5510,5510,0
+20250326,141800,163616780,5510,5490,5510,5490,57
+20250326,141700,163303830,5500,5490,5500,5490,459
+20250326,141600,160782920,5500,5510,5510,5500,301
+20250326,141500,159127410,5510,5510,5510,5510,0
+20250326,141400,159127410,5510,5500,5510,5500,3
+20250326,141300,159110900,5500,5500,5500,5500,0
+20250326,141200,159110900,5500,5500,5500,5500,0
+20250326,141100,159110900,5500,5500,5500,5500,0
+20250326,141000,159110900,5500,5500,5500,5500,0
+20250326,140900,159110900,5500,5500,5500,5500,10
+20250326,140800,159055900,5500,5500,5500,5500,0
+20250326,140700,159055900,5500,5500,5500,5500,10
+20250326,140600,159000900,5500,5500,5500,5500,0
+20250326,140500,159000900,5500,5500,5500,5500,0
+20250326,140400,159000900,5500,5500,5500,5500,0
+20250326,140300,159000900,5500,5500,5505,5500,36
+20250326,140200,158802895,5500,5500,5500,5500,0
+20250326,140100,158802895,5500,5500,5500,5500,0
+20250326,140000,158802895,5500,5500,5500,5500,0
+20250326,135900,158802895,5500,5500,5500,5500,134
+20250326,135800,158065895,5490,5490,5490,5490,0
+20250326,135700,158065895,5490,5490,5490,5490,0
+20250326,135600,158065895,5490,5490,5490,5490,0
+20250326,135500,158065895,5490,5490,5490,5490,0
+20250326,135400,158065895,5490,5490,5490,5490,1
+20250326,135300,158060405,5500,5500,5500,5500,1
+20250326,135200,158054905,5490,5490,5490,5490,0
+20250326,135100,158054905,5490,5490,5490,5490,0
+20250326,135000,158054905,5490,5490,5490,5490,36
+20250326,134900,157857265,5500,5490,5500,5490,2
+20250326,134800,157846275,5490,5490,5490,5490,0
+20250326,134700,157846275,5490,5490,5490,5490,0
+20250326,134600,157846275,5490,5490,5490,5490,0
+20250326,134500,157846275,5490,5490,5490,5490,0
+20250326,134400,157846275,5490,5490,5490,5490,719
+20250326,134300,153898965,5500,5490,5500,5490,1119
+20250326,134200,147755645,5500,5500,5500,5500,0
+20250326,134100,147755645,5500,5500,5500,5500,0
+20250326,134000,147755645,5500,5490,5500,5490,351
+20250326,133900,145828645,5500,5490,5500,5490,388
+20250326,133800,143698515,5500,5500,5500,5500,300
+20250326,133700,142048515,5500,5500,5500,5500,0
+20250326,133600,142048515,5500,5500,5500,5500,0
+20250326,133500,142048515,5500,5500,5500,5500,0
+20250326,133400,142048515,5500,5500,5500,5500,0
+20250326,133300,142048515,5500,5500,5500,5500,0
+20250326,133200,142048515,5500,5500,5500,5500,0
+20250326,133100,142048515,5500,5500,5500,5500,0
+20250326,133000,142048515,5500,5500,5500,5500,0
+20250326,132900,142048515,5500,5500,5500,5500,0
+20250326,132800,142048515,5500,5500,5500,5500,0
+20250326,132700,142048515,5500,5500,5500,5500,167
+20250326,132600,141130015,5500,5500,5500,5500,0
+20250326,132500,141130015,5500,5500,5500,5500,21
+20250326,132400,141014515,5500,5500,5500,5500,0
+20250326,132300,141014515,5500,5500,5500,5500,0
+20250326,132200,141014515,5500,5500,5500,5500,10
+20250326,132100,140959515,5500,5500,5500,5500,0
+20250326,132000,140959515,5500,5500,5500,5500,2
+20250326,131900,140948515,5500,5500,5500,5500,303
+20250326,131800,139282015,5500,5500,5500,5500,0
+20250326,131700,139282015,5500,5500,5500,5500,505
+20250326,131600,136504515,5500,5500,5500,5500,509
+20250326,131500,133705015,5510,5490,5510,5490,588
+20250326,131400,130471165,5490,5490,5490,5490,1
+20250326,131300,130465675,5480,5480,5480,5480,0
+20250326,131200,130465675,5480,5480,5480,5480,2
+20250326,131100,130454715,5490,5490,5490,5490,0
+20250326,131000,130454715,5490,5480,5490,5480,2
+20250326,130900,130443745,5480,5490,5490,5480,36
+20250326,130800,130246135,5490,5490,5490,5490,1
+20250326,130700,130240645,5490,5490,5490,5490,100
+20250326,130600,129691645,5490,5490,5490,5490,0
+20250326,130500,129691645,5490,5490,5490,5490,0
+20250326,130400,129691645,5490,5490,5490,5490,138
+20250326,130300,128934025,5490,5490,5490,5490,0
+20250326,130200,128934025,5490,5490,5490,5490,200
+20250326,130100,127836025,5500,5500,5500,5500,1
+20250326,130000,127830525,5500,5510,5510,5500,9
+20250326,125900,127780955,5500,5500,5500,5500,0
+20250326,125800,127780955,5500,5500,5500,5500,0
+20250326,125700,127780955,5500,5500,5500,5500,0
+20250326,125600,127780955,5500,5500,5500,5500,56
+20250326,125500,127472955,5490,5500,5500,5490,978
+20250326,125400,122103585,5500,5500,5500,5500,20
+20250326,125300,121993585,5500,5500,5500,5500,0
+20250326,125200,121993585,5500,5500,5500,5500,0
+20250326,125100,121993585,5500,5500,5500,5500,0
+20250326,125000,121993585,5500,5500,5500,5500,0
+20250326,124900,121993585,5500,5500,5500,5500,0
+20250326,124800,121993585,5500,5500,5500,5500,0
+20250326,124700,121993585,5500,5500,5500,5500,0
+20250326,124600,121993585,5500,5500,5500,5500,1
+20250326,124500,121988085,5500,5500,5500,5500,0
+20250326,124400,121988085,5500,5500,5500,5500,0
+20250326,124300,121988085,5500,5500,5500,5500,0
+20250326,124200,121988085,5500,5500,5500,5500,0
+20250326,124100,121988085,5500,5500,5500,5500,0
+20250326,124000,121988085,5500,5500,5500,5500,702
+20250326,123900,118127085,5490,5490,5490,5490,316
+20250326,123800,116392245,5490,5490,5490,5490,0
+20250326,123700,116392245,5490,5490,5490,5490,300
+20250326,123600,114745245,5500,5500,5500,5500,0
+20250326,123500,114745245,5500,5500,5500,5500,213
+20250326,123400,113573745,5510,5510,5510,5510,0
+20250326,123300,113573745,5510,5510,5510,5510,0
+20250326,123200,113573745,5510,5510,5510,5510,0
+20250326,123100,113573745,5510,5510,5510,5510,0
+20250326,123000,113573745,5510,5510,5510,5510,1
+20250326,122900,113568235,5510,5510,5510,5510,0
+20250326,122800,113568235,5510,5510,5510,5510,0
+20250326,122700,113568235,5510,5510,5510,5510,0
+20250326,122600,113568235,5510,5510,5510,5510,0
+20250326,122500,113568235,5510,5500,5510,5500,510
+20250326,122400,110762365,5490,5490,5490,5490,0
+20250326,122300,110762365,5490,5490,5490,5490,0
+20250326,122200,110762365,5490,5490,5490,5490,0
+20250326,122100,110762365,5490,5490,5490,5490,0
+20250326,122000,110762365,5490,5490,5490,5490,574
+20250326,121900,107611105,5500,5500,5500,5500,0
+20250326,121800,107611105,5500,5500,5500,5500,0
+20250326,121700,107611105,5500,5500,5500,5500,0
+20250326,121600,107611105,5500,5500,5500,5500,0
+20250326,121500,107611105,5500,5500,5500,5500,0
+20250326,121400,107611105,5500,5500,5500,5500,25
+20250326,121300,107473605,5500,5500,5500,5500,0
+20250326,121200,107473605,5500,5490,5500,5490,635
+20250326,121100,103986395,5490,5490,5490,5490,0
+20250326,121000,103986395,5490,5490,5490,5490,0
+20250326,120900,103986395,5490,5480,5490,5480,4
+20250326,120800,103964465,5480,5480,5480,5480,17
+20250326,120700,103871305,5480,5480,5480,5480,0
+20250326,120600,103871305,5480,5480,5480,5480,0
+20250326,120500,103871305,5480,5480,5480,5480,10
+20250326,120400,103816505,5480,5480,5480,5480,0
+20250326,120300,103816505,5480,5480,5480,5480,10
+20250326,120200,103761705,5480,5480,5480,5480,50
+20250326,120100,103487705,5490,5490,5490,5490,0
+20250326,120000,103487705,5490,5490,5490,5490,0
+20250326,115900,103487705,5490,5490,5490,5490,0
+20250326,115800,103487705,5490,5490,5490,5490,10
+20250326,115700,103432805,5490,5490,5490,5490,2
+20250326,115600,103421825,5500,5480,5500,5480,113
+20250326,115500,102801315,5480,5480,5480,5480,8
+20250326,115400,102757475,5490,5490,5490,5490,0
+20250326,115300,102757475,5490,5490,5490,5490,2
+20250326,115200,102746495,5480,5490,5490,5480,22
+20250326,115100,102625915,5480,5480,5480,5480,61
+20250326,115000,102291635,5480,5480,5480,5480,0
+20250326,114900,102291635,5480,5480,5480,5480,0
+20250326,114800,102291635,5480,5480,5480,5480,40
+20250326,114700,102072435,5480,5480,5480,5480,0
+20250326,114600,102072435,5480,5480,5480,5480,0
+20250326,114500,102072435,5480,5480,5480,5480,0
+20250326,114400,102072435,5480,5480,5480,5480,0
+20250326,114300,102072435,5480,5480,5480,5480,0
+20250326,114200,102072435,5480,5480,5480,5480,1
+20250326,114100,102066955,5480,5480,5480,5480,0
+20250326,114000,102066955,5480,5480,5480,5480,0
+20250326,113900,102066955,5480,5480,5480,5480,0
+20250326,113800,102066955,5480,5480,5480,5480,0
+20250326,113700,102066955,5480,5480,5480,5480,0
+20250326,113600,102066955,5480,5480,5480,5480,0
+20250326,113500,102066955,5480,5480,5480,5480,1
+20250326,113400,102061475,5460,5460,5460,5460,0
+20250326,113300,102061475,5460,5460,5460,5460,0
+20250326,113200,102061475,5460,5460,5460,5460,10
+20250326,113100,102006875,5480,5480,5480,5480,0
+20250326,113000,102006875,5480,5480,5480,5480,20
+20250326,112900,101897275,5480,5480,5480,5480,0
+20250326,112800,101897275,5480,5470,5480,5460,212
+20250326,112700,100737625,5480,5480,5480,5480,0
+20250326,112600,100737625,5480,5480,5480,5480,123
+20250326,112500,100063585,5490,5480,5490,5480,57
+20250326,112400,99751155,5490,5490,5490,5490,0
+20250326,112300,99751155,5490,5490,5490,5490,0
+20250326,112200,99751155,5490,5490,5490,5490,1
+20250326,112100,99745665,5490,5490,5490,5490,0
+20250326,112000,99745665,5490,5490,5490,5490,0
+20250326,111900,99745665,5490,5490,5490,5490,0
+20250326,111800,99745665,5490,5490,5490,5490,0
+20250326,111700,99745665,5490,5490,5490,5490,0
+20250326,111600,99745665,5490,5490,5490,5490,0
+20250326,111500,99745665,5490,5480,5510,5460,946
+20250326,111400,94569855,5510,5510,5510,5510,0
+20250326,111300,94569855,5510,5510,5510,5510,0
+20250326,111200,94569855,5510,5510,5510,5510,0
+20250326,111100,94569855,5510,5490,5510,5490,155
+20250326,111000,93718805,5510,5510,5510,5510,0
+20250326,110900,93718805,5510,5510,5510,5510,213
+20250326,110800,92545175,5510,5510,5510,5510,0
+20250326,110700,92545175,5510,5510,5510,5510,0
+20250326,110600,92545175,5510,5500,5510,5500,331
+20250326,110500,90724445,5500,5500,5500,5500,0
+20250326,110400,90724445,5500,5500,5500,5500,0
+20250326,110300,90724445,5500,5500,5500,5500,109
+20250326,110200,90124945,5500,5500,5500,5500,11
+20250326,110100,90064445,5490,5490,5490,5490,100
+20250326,110000,89515445,5500,5500,5500,5500,0
+20250326,105900,89515445,5500,5500,5500,5500,0
+20250326,105800,89515445,5500,5500,5500,5500,18
+20250326,105700,89416445,5500,5500,5500,5500,10
+20250326,105600,89361445,5500,5500,5500,5500,10
+20250326,105500,89306445,5500,5490,5500,5490,231
+20250326,105400,88038035,5500,5500,5500,5500,0
+20250326,105300,88038035,5500,5490,5500,5490,225
+20250326,105200,86802655,5490,5490,5490,5490,0
+20250326,105100,86802655,5490,5490,5490,5490,57
+20250326,105000,86489725,5490,5490,5490,5490,10
+20250326,104900,86434825,5490,5490,5490,5490,0
+20250326,104800,86434825,5490,5490,5490,5490,0
+20250326,104700,86434825,5490,5490,5490,5490,0
+20250326,104600,86434825,5490,5480,5490,5480,529
+20250326,104500,83535785,5490,5490,5490,5490,0
+20250326,104400,83535785,5490,5490,5490,5490,0
+20250326,104300,83535785,5490,5490,5490,5490,0
+20250326,104200,83535785,5490,5490,5490,5490,1
+20250326,104100,83530295,5470,5470,5470,5470,1
+20250326,104000,83524825,5490,5480,5490,5470,932
+20250326,103900,78424585,5500,5500,5500,5500,0
+20250326,103800,78424585,5500,5500,5500,5500,0
+20250326,103700,78424585,5500,5500,5500,5500,0
+20250326,103600,78424585,5500,5500,5500,5500,0
+20250326,103500,78424585,5500,5500,5500,5500,18
+20250326,103400,78325585,5490,5490,5490,5490,0
+20250326,103300,78325585,5490,5490,5490,5490,57
+20250326,103200,78012655,5490,5490,5490,5490,8
+20250326,103100,77968735,5490,5490,5490,5490,0
+20250326,103000,77968735,5490,5490,5490,5490,3
+20250326,102900,77952265,5490,5480,5490,5480,2
+20250326,102800,77941295,5480,5480,5480,5480,0
+20250326,102700,77941295,5480,5480,5480,5480,122
+20250326,102600,77272735,5490,5490,5490,5490,27
+20250326,102500,77124505,5490,5490,5490,5490,0
+20250326,102400,77124505,5490,5480,5490,5480,23
+20250326,102300,76998435,5500,5500,5500,5500,0
+20250326,102200,76998435,5500,5500,5500,5500,0
+20250326,102100,76998435,5500,5500,5500,5500,0
+20250326,102000,76998435,5500,5500,5500,5500,0
+20250326,101900,76998435,5500,5500,5500,5500,0
+20250326,101800,76998435,5500,5500,5500,5500,0
+20250326,101700,76998435,5500,5500,5500,5500,0
+20250326,101600,76998435,5500,5500,5500,5500,27
+20250326,101500,76849935,5510,5510,5510,5510,0
+20250326,101400,76849935,5510,5510,5510,5510,0
+20250326,101300,76849935,5510,5510,5510,5510,0
+20250326,101200,76849935,5510,5470,5510,5470,100
+20250326,101100,76302135,5470,5470,5470,5470,17
+20250326,101000,76209145,5470,5470,5470,5470,0
+20250326,100900,76209145,5470,5470,5470,5470,1
+20250326,100800,76203675,5470,5470,5470,5470,0
+20250326,100700,76203675,5470,5470,5470,5470,0
+20250326,100600,76203675,5470,5470,5470,5470,0
+20250326,100500,76203675,5470,5470,5470,5470,0
+20250326,100400,76203675,5470,5470,5470,5470,0
+20250326,100300,76203675,5470,5470,5470,5470,10
+20250326,100200,76148975,5470,5470,5470,5470,3
+20250326,100100,76132565,5470,5470,5470,5470,0
+20250326,100000,76132565,5470,5460,5470,5460,387
+20250326,095900,74019435,5460,5460,5460,5460,0
+20250326,095800,74019435,5460,5450,5460,5450,392
+20250326,095700,71882425,5440,5440,5440,5440,132
+20250326,095600,71164345,5440,5440,5440,5440,0
+20250326,095500,71164345,5440,5440,5440,5440,0
+20250326,095400,71164345,5440,5440,5440,5440,0
+20250326,095300,71164345,5440,5440,5440,5440,0
+20250326,095200,71164345,5440,5440,5440,5440,0
+20250326,095100,71164345,5440,5430,5440,5430,370
+20250326,095000,69154395,5440,5440,5440,5440,1
+20250326,094900,69148955,5430,5430,5430,5430,5
+20250326,094800,69121805,5450,5450,5450,5450,0
+20250326,094700,69121805,5450,5430,5450,5430,5
+20250326,094600,69094635,5450,5450,5450,5450,12
+20250326,094500,69029235,5450,5450,5450,5450,3
+20250326,094400,69012885,5450,5440,5450,5440,204
+20250326,094300,67903085,5430,5430,5430,5430,0
+20250326,094200,67903085,5430,5430,5430,5430,0
+20250326,094100,67903085,5430,5430,5430,5430,18
+20250326,094000,67805345,5430,5430,5430,5430,0
+20250326,093900,67805345,5430,5430,5430,5430,422
+20250326,093800,65513885,5450,5450,5450,5450,45
+20250326,093700,65268635,5420,5420,5420,5420,565
+20250326,093600,62206335,5450,5450,5450,5450,198
+20250326,093500,61127235,5450,5450,5450,5450,0
+20250326,093400,61127235,5450,5450,5450,5450,0
+20250326,093300,61127235,5450,5430,5450,5420,1407
+20250326,093200,53498055,5430,5450,5450,5430,1663
+20250326,093100,44455325,5450,5450,5450,5450,0
+20250326,093000,44455325,5450,5450,5450,5450,0
+20250326,092900,44455325,5450,5450,5450,5450,0
+20250326,092800,44455325,5450,5450,5450,5450,3
+20250326,092700,44438975,5450,5450,5480,5450,981
+20250326,092600,39092495,5460,5480,5480,5460,166
+20250326,092500,38186115,5460,5470,5470,5460,30
+20250326,092400,38022095,5470,5470,5470,5470,0
+20250326,092300,38022095,5470,5470,5470,5470,259
+20250326,092200,36605365,5470,5460,5470,5460,3
+20250326,092100,36588975,5460,5460,5460,5460,28
+20250326,092000,36436095,5460,5460,5460,5460,0
+20250326,091900,36436095,5460,5460,5460,5460,29
+20250326,091800,36277755,5470,5470,5470,5470,0
+20250326,091700,36277755,5470,5470,5470,5470,0
+20250326,091600,36277755,5470,5470,5470,5470,3
+20250326,091500,36261345,5465,5465,5465,5465,5
+20250326,091400,36234020,5470,5460,5470,5450,104
+20250326,091300,35666900,5450,5450,5450,5450,0
+20250326,091200,35666900,5450,5460,5460,5450,158
+20250326,091100,34805790,5450,5450,5450,5450,0
+20250326,091000,34805790,5450,5450,5450,5450,0
+20250326,090900,34805790,5450,5510,5510,5450,507
+20250326,090800,32036720,5510,5510,5510,5510,0
+20250326,090700,32036720,5510,5510,5510,5510,1
+20250326,090600,32031210,5510,5460,5510,5460,4
+20250326,090500,32009320,5460,5470,5470,5460,279
+20250326,090400,30483760,5520,5500,5520,5500,220
+20250326,090300,29273740,5510,5510,5510,5500,121
+20250326,090200,28607260,5510,5490,5510,5490,487
+20250326,090100,25931310,5490,5460,5490,5440,611
+20250326,090000,22598860,5460,5470,5500,5460,4127

237820/min/candle-20250327.csv

@@ -0,0 +1,712 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205000,379757820,5410,5410,5410,5410,2297
+20250327,204900,379757820,5410,5410,5410,5410,0
+20250327,204800,379757820,5410,5410,5410,5410,0
+20250327,204700,379757820,5410,5410,5410,5410,0
+20250327,204600,379757820,5410,5410,5410,5410,0
+20250327,204500,379757820,5410,5410,5410,5410,0
+20250327,204400,379757820,5410,5410,5410,5410,0
+20250327,204300,379757820,5410,5410,5410,5410,0
+20250327,204200,379757820,5410,5410,5410,5410,0
+20250327,204100,379757820,5410,5410,5410,5410,0
+20250327,204000,379757820,5410,5410,5410,5410,0
+20250327,203900,379757820,5410,5410,5410,5410,0
+20250327,203800,379757820,5410,5410,5410,5410,0
+20250327,203700,379757820,5410,5410,5410,5410,0
+20250327,203600,379757820,5410,5410,5410,5410,0
+20250327,203500,379757820,5410,5410,5410,5410,0
+20250327,203400,379757820,5410,5410,5410,5410,0
+20250327,203300,379757820,5410,5410,5410,5410,0
+20250327,203200,379757820,5410,5410,5410,5410,0
+20250327,203100,379757820,5410,5410,5410,5410,0
+20250327,203000,379757820,5410,5410,5410,5410,0
+20250327,202900,379757820,5410,5410,5410,5410,0
+20250327,202800,379757820,5410,5410,5410,5410,0
+20250327,202700,379757820,5410,5410,5410,5410,0
+20250327,202600,379757820,5410,5410,5410,5410,0
+20250327,202500,379757820,5410,5410,5410,5410,0
+20250327,202400,379757820,5410,5410,5410,5410,0
+20250327,202300,379757820,5410,5410,5410,5410,0
+20250327,202200,379757820,5410,5410,5410,5410,0
+20250327,202100,379757820,5410,5410,5410,5410,0
+20250327,202000,379757820,5410,5410,5410,5410,2297
+20250327,201900,379757820,5410,5410,5410,5410,0
+20250327,201800,379757820,5410,5410,5410,5410,0
+20250327,201700,379757820,5410,5410,5410,5410,0
+20250327,201600,379757820,5410,5410,5410,5410,0
+20250327,201500,379757820,5410,5410,5410,5410,0
+20250327,201400,379757820,5410,5410,5410,5410,0
+20250327,201300,379757820,5410,5410,5410,5410,0
+20250327,201200,379757820,5410,5410,5410,5410,0
+20250327,201100,379757820,5410,5410,5410,5410,0
+20250327,201000,379757820,5410,5410,5410,5410,0
+20250327,200900,379757820,5410,5410,5410,5410,0
+20250327,200800,379757820,5410,5410,5410,5410,0
+20250327,200700,379757820,5410,5410,5410,5410,0
+20250327,200600,379757820,5410,5410,5410,5410,0
+20250327,200500,379757820,5410,5410,5410,5410,0
+20250327,200400,379757820,5410,5410,5410,5410,0
+20250327,200300,379757820,5410,5410,5410,5410,0
+20250327,200200,379757820,5410,5410,5410,5410,0
+20250327,200100,379757820,5410,5410,5410,5410,0
+20250327,200000,379757820,5410,5410,5410,5410,0
+20250327,195900,379757820,5410,5410,5410,5410,0
+20250327,195800,379757820,5410,5410,5410,5410,0
+20250327,195700,379757820,5410,5410,5410,5410,0
+20250327,195600,379757820,5410,5410,5410,5410,0
+20250327,195500,379757820,5410,5410,5410,5410,0
+20250327,195400,379757820,5410,5410,5410,5410,0
+20250327,195300,379757820,5410,5410,5410,5410,0
+20250327,195200,379757820,5410,5410,5410,5410,0
+20250327,195100,379757820,5410,5410,5410,5410,0
+20250327,195000,379757820,5410,5410,5410,5410,2297
+20250327,194900,379757820,5410,5410,5410,5410,0
+20250327,194800,379757820,5410,5410,5410,5410,0
+20250327,194700,379757820,5410,5410,5410,5410,0
+20250327,194600,379757820,5410,5410,5410,5410,0
+20250327,194500,379757820,5410,5410,5410,5410,0
+20250327,194400,379757820,5410,5410,5410,5410,0
+20250327,194300,379757820,5410,5410,5410,5410,0
+20250327,194200,379757820,5410,5410,5410,5410,0
+20250327,194100,379757820,5410,5410,5410,5410,0
+20250327,194000,379757820,5410,5410,5410,5410,0
+20250327,193900,379757820,5410,5410,5410,5410,0
+20250327,193800,379757820,5410,5410,5410,5410,0
+20250327,193700,379757820,5410,5410,5410,5410,0
+20250327,193600,379757820,5410,5410,5410,5410,0
+20250327,193500,379757820,5410,5410,5410,5410,0
+20250327,193400,379757820,5410,5410,5410,5410,0
+20250327,193300,379757820,5410,5410,5410,5410,0
+20250327,193200,379757820,5410,5410,5410,5410,0
+20250327,193100,379757820,5410,5410,5410,5410,0
+20250327,193000,379757820,5410,5410,5410,5410,0
+20250327,192900,379757820,5410,5410,5410,5410,0
+20250327,192800,379757820,5410,5410,5410,5410,0
+20250327,192700,379757820,5410,5410,5410,5410,0
+20250327,192600,379757820,5410,5410,5410,5410,0
+20250327,192500,379757820,5410,5410,5410,5410,0
+20250327,192400,379757820,5410,5410,5410,5410,0
+20250327,192300,379757820,5410,5410,5410,5410,0
+20250327,192200,379757820,5410,5410,5410,5410,0
+20250327,192100,379757820,5410,5410,5410,5410,0
+20250327,192000,379757820,5410,5410,5410,5410,2297
+20250327,191900,379757820,5410,5410,5410,5410,0
+20250327,191800,379757820,5410,5410,5410,5410,0
+20250327,191700,379757820,5410,5410,5410,5410,0
+20250327,191600,379757820,5410,5410,5410,5410,0
+20250327,191500,379757820,5410,5410,5410,5410,0
+20250327,191400,379757820,5410,5410,5410,5410,0
+20250327,191300,379757820,5410,5410,5410,5410,0
+20250327,191200,379757820,5410,5410,5410,5410,0
+20250327,191100,379757820,5410,5410,5410,5410,0
+20250327,191000,379757820,5410,5410,5410,5410,0
+20250327,190900,379757820,5410,5410,5410,5410,0
+20250327,190800,379757820,5410,5410,5410,5410,0
+20250327,190700,379757820,5410,5410,5410,5410,0
+20250327,190600,379757820,5410,5410,5410,5410,0
+20250327,190500,379757820,5410,5410,5410,5410,0
+20250327,190400,379757820,5410,5410,5410,5410,0
+20250327,190300,379757820,5410,5410,5410,5410,0
+20250327,190200,379757820,5410,5410,5410,5410,0
+20250327,190100,379757820,5410,5410,5410,5410,0
+20250327,190000,379757820,5410,5410,5410,5410,0
+20250327,185900,379757820,5410,5410,5410,5410,0
+20250327,185800,379757820,5410,5410,5410,5410,0
+20250327,185700,379757820,5410,5410,5410,5410,0
+20250327,185600,379757820,5410,5410,5410,5410,0
+20250327,185500,379757820,5410,5410,5410,5410,0
+20250327,185400,379757820,5410,5410,5410,5410,0
+20250327,185300,379757820,5410,5410,5410,5410,0
+20250327,185200,379757820,5410,5410,5410,5410,0
+20250327,185100,379757820,5410,5410,5410,5410,0
+20250327,185000,379757820,5410,5410,5410,5410,2297
+20250327,184900,379757820,5410,5410,5410,5410,0
+20250327,184800,379757820,5410,5410,5410,5410,0
+20250327,184700,379757820,5410,5410,5410,5410,0
+20250327,184600,379757820,5410,5410,5410,5410,0
+20250327,184500,379757820,5410,5410,5410,5410,0
+20250327,184400,379757820,5410,5410,5410,5410,0
+20250327,184300,379757820,5410,5410,5410,5410,0
+20250327,184200,379757820,5410,5410,5410,5410,0
+20250327,184100,379757820,5410,5410,5410,5410,0
+20250327,184000,379757820,5410,5410,5410,5410,0
+20250327,183900,379757820,5410,5410,5410,5410,0
+20250327,183800,379757820,5410,5410,5410,5410,0
+20250327,183700,379757820,5410,5410,5410,5410,0
+20250327,183600,379757820,5410,5410,5410,5410,0
+20250327,183500,379757820,5410,5410,5410,5410,0
+20250327,183400,379757820,5410,5410,5410,5410,0
+20250327,183300,379757820,5410,5410,5410,5410,0
+20250327,183200,379757820,5410,5410,5410,5410,0
+20250327,183100,379757820,5410,5410,5410,5410,0
+20250327,183000,379757820,5410,5410,5410,5410,0
+20250327,182900,379757820,5410,5410,5410,5410,0
+20250327,182800,379757820,5410,5410,5410,5410,0
+20250327,182700,379757820,5410,5410,5410,5410,0
+20250327,182600,379757820,5410,5410,5410,5410,0
+20250327,182500,379757820,5410,5410,5410,5410,0
+20250327,182400,379757820,5410,5410,5410,5410,0
+20250327,182300,379757820,5410,5410,5410,5410,0
+20250327,182200,379757820,5410,5410,5410,5410,0
+20250327,182100,379757820,5410,5410,5410,5410,0
+20250327,182000,379757820,5410,5410,5410,5410,2297
+20250327,181900,379757820,5410,5410,5410,5410,0
+20250327,181800,379757820,5410,5410,5410,5410,0
+20250327,181700,379757820,5410,5410,5410,5410,0
+20250327,181600,379757820,5410,5410,5410,5410,0
+20250327,181500,379757820,5410,5410,5410,5410,0
+20250327,181400,379757820,5410,5410,5410,5410,0
+20250327,181300,379757820,5410,5410,5410,5410,0
+20250327,181200,379757820,5410,5410,5410,5410,0
+20250327,181100,379757820,5410,5410,5410,5410,0
+20250327,181000,379757820,5410,5410,5410,5410,0
+20250327,180900,379757820,5410,5410,5410,5410,0
+20250327,180800,379757820,5410,5410,5410,5410,0
+20250327,180700,379757820,5410,5410,5410,5410,0
+20250327,180600,379757820,5410,5410,5410,5410,0
+20250327,180500,379757820,5410,5410,5410,5410,0
+20250327,180400,379757820,5410,5410,5410,5410,0
+20250327,180300,379757820,5410,5410,5410,5410,0
+20250327,180200,379757820,5410,5410,5410,5410,0
+20250327,180100,379757820,5410,5410,5410,5410,0
+20250327,180000,379757820,5410,5410,5410,5410,0
+20250327,175900,379757820,5410,5410,5410,5410,0
+20250327,175800,379757820,5410,5410,5410,5410,0
+20250327,175700,379757820,5410,5410,5410,5410,0
+20250327,175600,379757820,5410,5410,5410,5410,0
+20250327,175500,379757820,5410,5410,5410,5410,0
+20250327,175400,379757820,5410,5410,5410,5410,0
+20250327,175300,379757820,5410,5410,5410,5410,0
+20250327,175200,379757820,5410,5410,5410,5410,0
+20250327,175100,379757820,5410,5410,5410,5410,0
+20250327,175000,379757820,5410,5410,5410,5410,2297
+20250327,174900,379757820,5410,5410,5410,5410,0
+20250327,174800,379757820,5410,5410,5410,5410,0
+20250327,174700,379757820,5410,5410,5410,5410,0
+20250327,174600,379757820,5410,5410,5410,5410,0
+20250327,174500,379757820,5410,5410,5410,5410,0
+20250327,174400,379757820,5410,5410,5410,5410,0
+20250327,174300,379757820,5410,5410,5410,5410,0
+20250327,174200,379757820,5410,5410,5410,5410,0
+20250327,174100,379757820,5410,5410,5410,5410,0
+20250327,174000,379757820,5410,5410,5410,5410,0
+20250327,173900,379757820,5410,5410,5410,5410,0
+20250327,173800,379757820,5410,5410,5410,5410,0
+20250327,173700,379757820,5410,5410,5410,5410,0
+20250327,173600,379757820,5410,5410,5410,5410,0
+20250327,173500,379757820,5410,5410,5410,5410,0
+20250327,173400,379757820,5410,5410,5410,5410,0
+20250327,173300,379757820,5410,5410,5410,5410,0
+20250327,173200,379757820,5410,5410,5410,5410,0
+20250327,173100,379757820,5410,5410,5410,5410,0
+20250327,173000,379757820,5410,5410,5410,5410,0
+20250327,172900,379757820,5410,5410,5410,5410,0
+20250327,172800,379757820,5410,5410,5410,5410,0
+20250327,172700,379757820,5410,5410,5410,5410,0
+20250327,172600,379757820,5410,5410,5410,5410,0
+20250327,172500,379757820,5410,5410,5410,5410,0
+20250327,172400,379757820,5410,5410,5410,5410,0
+20250327,172300,379757820,5410,5410,5410,5410,0
+20250327,172200,379757820,5410,5410,5410,5410,0
+20250327,172100,379757820,5410,5410,5410,5410,0
+20250327,172000,379757820,5410,5410,5410,5410,2297
+20250327,171900,379757820,5410,5410,5410,5410,0
+20250327,171800,379757820,5410,5410,5410,5410,0
+20250327,171700,379757820,5410,5410,5410,5410,0
+20250327,171600,379757820,5410,5410,5410,5410,0
+20250327,171500,379757820,5410,5410,5410,5410,0
+20250327,171400,379757820,5410,5410,5410,5410,0
+20250327,171300,379757820,5410,5410,5410,5410,0
+20250327,171200,379757820,5410,5410,5410,5410,0
+20250327,171100,379757820,5410,5410,5410,5410,0
+20250327,171000,379757820,5410,5410,5410,5410,0
+20250327,170900,379757820,5410,5410,5410,5410,0
+20250327,170800,379757820,5410,5410,5410,5410,0
+20250327,170700,379757820,5410,5410,5410,5410,0
+20250327,170600,379757820,5410,5410,5410,5410,0
+20250327,170500,379757820,5410,5410,5410,5410,0
+20250327,170400,379757820,5410,5410,5410,5410,0
+20250327,170300,379757820,5410,5410,5410,5410,0
+20250327,170200,379757820,5410,5410,5410,5410,0
+20250327,170100,379757820,5410,5410,5410,5410,0
+20250327,170000,379757820,5410,5410,5410,5410,0
+20250327,165900,379757820,5410,5410,5410,5410,0
+20250327,165800,379757820,5410,5410,5410,5410,0
+20250327,165700,379757820,5410,5410,5410,5410,0
+20250327,165600,379757820,5410,5410,5410,5410,0
+20250327,165500,379757820,5410,5410,5410,5410,0
+20250327,165400,379757820,5410,5410,5410,5410,0
+20250327,165300,379757820,5410,5410,5410,5410,0
+20250327,165200,379757820,5410,5410,5410,5410,0
+20250327,165100,379757820,5410,5410,5410,5410,0
+20250327,165000,379757820,5410,5410,5410,5410,2297
+20250327,164900,379757820,5410,5410,5410,5410,0
+20250327,164800,379757820,5410,5410,5410,5410,0
+20250327,164700,379757820,5410,5410,5410,5410,0
+20250327,164600,379757820,5410,5410,5410,5410,0
+20250327,164500,379757820,5410,5410,5410,5410,0
+20250327,164400,379757820,5410,5410,5410,5410,0
+20250327,164300,379757820,5410,5410,5410,5410,0
+20250327,164200,379757820,5410,5410,5410,5410,0
+20250327,164100,379757820,5410,5410,5410,5410,0
+20250327,164000,379757820,5410,5410,5410,5410,0
+20250327,163900,379757820,5410,5410,5410,5410,0
+20250327,163800,379757820,5410,5410,5410,5410,0
+20250327,163700,379757820,5410,5410,5410,5410,0
+20250327,163600,379757820,5410,5410,5410,5410,0
+20250327,163500,379757820,5410,5410,5410,5410,0
+20250327,163400,379757820,5410,5410,5410,5410,0
+20250327,163300,379757820,5410,5410,5410,5410,0
+20250327,163200,379757820,5410,5410,5410,5410,0
+20250327,163100,379757820,5410,5410,5410,5410,0
+20250327,163000,379757820,5410,5410,5410,5410,0
+20250327,162900,379757820,5410,5410,5410,5410,0
+20250327,162800,379757820,5410,5410,5410,5410,0
+20250327,162700,379757820,5410,5410,5410,5410,0
+20250327,162600,379757820,5410,5410,5410,5410,0
+20250327,162500,379757820,5410,5410,5410,5410,0
+20250327,162400,379757820,5410,5410,5410,5410,0
+20250327,162300,379757820,5410,5410,5410,5410,0
+20250327,162200,379757820,5410,5410,5410,5410,0
+20250327,162100,379757820,5410,5410,5410,5410,0
+20250327,162000,379757820,5410,5410,5410,5410,2297
+20250327,161900,379757820,5410,5410,5410,5410,0
+20250327,161800,379757820,5410,5410,5410,5410,0
+20250327,161700,379757820,5410,5410,5410,5410,0
+20250327,161600,379757820,5410,5410,5410,5410,0
+20250327,161500,379757820,5410,5410,5410,5410,0
+20250327,161400,379757820,5410,5410,5410,5410,0
+20250327,161300,379757820,5410,5410,5410,5410,0
+20250327,161200,379757820,5410,5410,5410,5410,0
+20250327,161100,379757820,5410,5410,5410,5410,0
+20250327,161000,379757820,5410,5410,5410,5410,0
+20250327,160900,379757820,5410,5410,5410,5410,0
+20250327,160800,379757820,5410,5410,5410,5410,0
+20250327,160700,379757820,5410,5410,5410,5410,0
+20250327,160600,379757820,5410,5410,5410,5410,0
+20250327,160500,379757820,5410,5410,5410,5410,0
+20250327,160400,379757820,5410,5410,5410,5410,0
+20250327,160300,379757820,5410,5410,5410,5410,0
+20250327,160200,379757820,5410,5410,5410,5410,0
+20250327,160100,379757820,5410,5410,5410,5410,0
+20250327,160000,379757820,5410,5410,5410,5410,0
+20250327,155900,379757820,5410,5410,5410,5410,0
+20250327,155800,379757820,5410,5410,5410,5410,0
+20250327,155700,379757820,5410,5410,5410,5410,0
+20250327,155600,379757820,5410,5410,5410,5410,0
+20250327,155500,379757820,5410,5410,5410,5410,0
+20250327,155400,379757820,5410,5410,5410,5410,0
+20250327,155300,379757820,5410,5410,5410,5410,0
+20250327,155200,379757820,5410,5410,5410,5410,0
+20250327,155100,379757820,5410,5410,5410,5410,0
+20250327,155000,379757820,5410,5410,5410,5410,2297
+20250327,154900,379757820,5410,5410,5410,5410,0
+20250327,154800,379757820,5410,5410,5410,5410,0
+20250327,154700,379757820,5410,5410,5410,5410,0
+20250327,154600,379757820,5410,5410,5410,5410,0
+20250327,154500,379757820,5410,5410,5410,5410,0
+20250327,154400,379757820,5410,5410,5410,5410,0
+20250327,154300,379757820,5410,5410,5410,5410,0
+20250327,154200,379757820,5410,5410,5410,5410,0
+20250327,154100,379757820,5410,5410,5410,5410,0
+20250327,154000,379757820,5410,5410,5410,5410,0
+20250327,153900,379757820,5410,5410,5410,5410,0
+20250327,153800,379757820,5410,5410,5410,5410,0
+20250327,153700,379757820,5410,5410,5410,5410,0
+20250327,153600,379757820,5410,5410,5410,5410,0
+20250327,153500,379757820,5410,5410,5410,5410,0
+20250327,153400,379757820,5410,5410,5410,5410,0
+20250327,153300,379757820,5410,5410,5410,5410,0
+20250327,153200,379757820,5410,5410,5410,5410,0
+20250327,153100,379757820,5410,5410,5410,5410,0
+20250327,153000,379757820,5410,5410,5410,5410,2297
+20250327,152900,367331050,5400,5400,5400,5400,0
+20250327,152800,367331050,5400,5400,5400,5400,0
+20250327,152700,367331050,5400,5400,5400,5400,0
+20250327,152600,367331050,5400,5400,5400,5400,0
+20250327,152500,367331050,5400,5400,5400,5400,0
+20250327,152400,367331050,5400,5400,5400,5400,0
+20250327,152300,367331050,5400,5400,5400,5400,0
+20250327,152200,367331050,5400,5400,5400,5400,0
+20250327,152100,367331050,5400,5400,5400,5400,0
+20250327,152000,367331050,5400,5400,5400,5400,0
+20250327,151900,367331050,5400,5400,5400,5400,53
+20250327,151800,367044850,5430,5410,5430,5400,2597
+20250327,151700,353018690,5420,5420,5420,5420,186
+20250327,151600,352010570,5410,5410,5410,5410,970
+20250327,151500,346762870,5420,5420,5420,5420,37
+20250327,151400,346562330,5420,5420,5420,5420,345
+20250327,151300,344692430,5440,5440,5440,5440,0
+20250327,151200,344692430,5440,5430,5440,5410,827
+20250327,151100,340211830,5430,5430,5430,5430,255
+20250327,151000,338827180,5430,5430,5430,5430,1
+20250327,150900,338821750,5440,5440,5440,5440,1
+20250327,150800,338816310,5430,5430,5430,5430,0
+20250327,150700,338816310,5430,5420,5430,5420,1265
+20250327,150600,331959360,5430,5420,5430,5420,89
+20250327,150500,331476880,5420,5430,5430,5420,438
+20250327,150400,329099210,5430,5430,5430,5430,1
+20250327,150300,329093780,5480,5480,5480,5480,1
+20250327,150200,329088300,5420,5440,5440,5420,1095
+20250327,150100,323141650,5450,5450,5450,5450,31
+20250327,150000,322972700,5450,5450,5450,5450,36
+20250327,145900,322776500,5440,5440,5440,5440,56
+20250327,145800,322471860,5450,5450,5450,5450,18
+20250327,145700,322373760,5440,5450,5450,5440,22
+20250327,145600,322253880,5450,5450,5450,5450,0
+20250327,145500,322253880,5450,5450,5450,5450,1
+20250327,145400,322248430,5450,5450,5450,5450,10
+20250327,145300,322193930,5450,5450,5450,5450,19
+20250327,145200,322090380,5450,5450,5450,5450,3
+20250327,145100,322074030,5450,5450,5450,5450,1
+20250327,145000,322068580,5450,5430,5450,5430,101
+20250327,144900,321520130,5430,5430,5430,5430,76
+20250327,144800,321107450,5450,5450,5450,5450,0
+20250327,144700,321107450,5450,5450,5450,5450,0
+20250327,144600,321107450,5450,5450,5450,5450,0
+20250327,144500,321107450,5450,5450,5450,5450,0
+20250327,144400,321107450,5450,5430,5450,5430,9
+20250327,144300,321058560,5430,5430,5430,5430,762
+20250327,144200,316920900,5440,5440,5440,5440,850
+20250327,144100,312296900,5460,5460,5460,5450,521
+20250327,144000,309456070,5470,5460,5470,5460,15
+20250327,143900,309374030,5460,5460,5460,5460,0
+20250327,143800,309374030,5460,5460,5460,5460,78
+20250327,143700,308948150,5455,5455,5455,5455,0
+20250327,143600,308948150,5455,5455,5455,5455,0
+20250327,143500,308948150,5455,5455,5455,5455,0
+20250327,143400,308948150,5455,5455,5455,5455,0
+20250327,143300,308948150,5455,5460,5460,5450,118
+20250327,143200,308304920,5460,5470,5470,5460,157
+20250327,143100,307447660,5480,5480,5480,5480,0
+20250327,143000,307447660,5480,5480,5480,5480,0
+20250327,142900,307447660,5480,5480,5480,5480,0
+20250327,142800,307447660,5480,5480,5480,5480,0
+20250327,142700,307447660,5480,5480,5480,5480,0
+20250327,142600,307447660,5480,5480,5480,5480,0
+20250327,142500,307447660,5480,5480,5480,5480,1
+20250327,142400,307442180,5480,5480,5480,5480,0
+20250327,142300,307442180,5480,5480,5480,5480,0
+20250327,142200,307442180,5480,5480,5480,5480,1
+20250327,142100,307436700,5470,5480,5480,5470,24
+20250327,142000,307305370,5480,5480,5480,5480,0
+20250327,141900,307305370,5480,5480,5480,5480,0
+20250327,141800,307305370,5480,5480,5480,5480,30
+20250327,141700,307140970,5450,5450,5450,5450,201
+20250327,141600,306045520,5470,5470,5470,5470,0
+20250327,141500,306045520,5470,5450,5470,5450,7
+20250327,141400,306007350,5460,5460,5460,5460,2
+20250327,141300,305996430,5470,5470,5470,5470,71
+20250327,141200,305608060,5470,5470,5470,5470,5
+20250327,141100,305580710,5490,5490,5490,5490,0
+20250327,141000,305580710,5490,5490,5490,5490,1
+20250327,140900,305575220,5480,5450,5480,5440,580
+20250327,140800,302413270,5490,5490,5490,5490,0
+20250327,140700,302413270,5490,5450,5490,5450,237
+20250327,140600,301117900,5480,5480,5480,5480,100
+20250327,140500,300569900,5490,5470,5490,5440,3596
+20250327,140400,280931320,5490,5470,5490,5470,423
+20250327,140300,278616630,5490,5490,5490,5490,0
+20250327,140200,278616630,5490,5490,5490,5490,0
+20250327,140100,278616630,5490,5490,5490,5490,0
+20250327,140000,278616630,5490,5490,5490,5490,0
+20250327,135900,278616630,5490,5490,5490,5490,1
+20250327,135800,278611140,5490,5490,5490,5490,0
+20250327,135700,278611140,5490,5490,5490,5490,0
+20250327,135600,278611140,5490,5490,5490,5490,0
+20250327,135500,278611140,5490,5490,5490,5490,0
+20250327,135400,278611140,5490,5490,5490,5490,30
+20250327,135300,278446440,5490,5470,5490,5470,118
+20250327,135200,277800620,5490,5490,5490,5490,0
+20250327,135100,277800620,5490,5490,5490,5490,0
+20250327,135000,277800620,5490,5490,5490,5490,0
+20250327,134900,277800620,5490,5490,5490,5490,0
+20250327,134800,277800620,5490,5490,5490,5490,0
+20250327,134700,277800620,5490,5490,5490,5490,0
+20250327,134600,277800620,5490,5490,5490,5490,0
+20250327,134500,277800620,5490,5490,5490,5490,1
+20250327,134400,277795130,5490,5490,5490,5490,0
+20250327,134300,277795130,5490,5490,5490,5490,14
+20250327,134200,277718270,5490,5490,5490,5490,0
+20250327,134100,277718270,5490,5490,5490,5490,0
+20250327,134000,277718270,5490,5490,5490,5490,1
+20250327,133900,277712780,5490,5490,5490,5490,0
+20250327,133800,277712780,5490,5490,5490,5490,0
+20250327,133700,277712780,5490,5490,5490,5490,0
+20250327,133600,277712780,5490,5490,5490,5490,0
+20250327,133500,277712780,5490,5480,5490,5480,237
+20250327,133400,276413960,5480,5480,5480,5480,129
+20250327,133300,275707040,5490,5490,5490,5490,0
+20250327,133200,275707040,5490,5490,5490,5490,0
+20250327,133100,275707040,5490,5490,5490,5490,0
+20250327,133000,275707040,5490,5490,5490,5490,0
+20250327,132900,275707040,5490,5490,5490,5490,164
+20250327,132800,274806680,5500,5480,5500,5470,789
+20250327,132700,270485930,5490,5490,5490,5490,250
+20250327,132600,269113430,5500,5500,5500,5500,0
+20250327,132500,269113430,5500,5500,5500,5500,0
+20250327,132400,269113430,5500,5500,5500,5500,452
+20250327,132300,266627430,5500,5500,5500,5500,0
+20250327,132200,266627430,5500,5500,5500,5500,0
+20250327,132100,266627430,5500,5500,5500,5500,0
+20250327,132000,266627430,5500,5500,5500,5500,0
+20250327,131900,266627430,5500,5500,5500,5500,0
+20250327,131800,266627430,5500,5500,5500,5500,0
+20250327,131700,266627430,5500,5500,5500,5500,0
+20250327,131600,266627430,5500,5500,5500,5500,0
+20250327,131500,266627430,5500,5500,5500,5500,0
+20250327,131400,266627430,5500,5500,5500,5500,0
+20250327,131300,266627430,5500,5500,5500,5500,0
+20250327,131200,266627430,5500,5500,5500,5500,0
+20250327,131100,266627430,5500,5500,5500,5500,0
+20250327,131000,266627430,5500,5500,5500,5500,0
+20250327,130900,266627430,5500,5500,5500,5500,0
+20250327,130800,266627430,5500,5500,5500,5500,0
+20250327,130700,266627430,5500,5500,5500,5500,0
+20250327,130600,266627430,5500,5500,5500,5500,0
+20250327,130500,266627430,5500,5500,5500,5500,0
+20250327,130400,266627430,5500,5500,5500,5500,0
+20250327,130300,266627430,5500,5500,5500,5500,0
+20250327,130200,266627430,5500,5500,5500,5500,0
+20250327,130100,266627430,5500,5500,5500,5500,0
+20250327,130000,266627430,5500,5500,5500,5500,0
+20250327,125900,266627430,5500,5500,5500,5500,0
+20250327,125800,266627430,5500,5500,5500,5500,0
+20250327,125700,266627430,5500,5500,5500,5500,1
+20250327,125600,266621930,5480,5500,5500,5480,1301
+20250327,125500,259490240,5490,5490,5490,5490,0
+20250327,125400,259490240,5490,5490,5490,5490,0
+20250327,125300,259490240,5490,5490,5490,5490,0
+20250327,125200,259490240,5490,5490,5490,5490,250
+20250327,125100,258117740,5500,5500,5500,5500,0
+20250327,125000,258117740,5500,5500,5500,5500,0
+20250327,124900,258117740,5500,5500,5500,5500,0
+20250327,124800,258117740,5500,5500,5500,5500,1
+20250327,124700,258112240,5500,5500,5500,5500,0
+20250327,124600,258112240,5500,5500,5500,5500,0
+20250327,124500,258112240,5500,5500,5500,5500,0
+20250327,124400,258112240,5500,5500,5500,5500,0
+20250327,124300,258112240,5500,5500,5500,5500,0
+20250327,124200,258112240,5500,5500,5500,5500,1
+20250327,124100,258106740,5500,5500,5500,5500,0
+20250327,124000,258106740,5500,5500,5500,5500,94
+20250327,123900,257589740,5500,5500,5500,5500,1
+20250327,123800,257584240,5500,5500,5500,5500,0
+20250327,123700,257584240,5500,5500,5500,5500,0
+20250327,123600,257584240,5500,5500,5500,5500,5
+20250327,123500,257556740,5500,5500,5500,5500,0
+20250327,123400,257556740,5500,5490,5500,5480,12
+20250327,123300,257490950,5480,5480,5480,5480,0
+20250327,123200,257490950,5480,5500,5500,5480,16
+20250327,123100,257403250,5500,5500,5500,5500,0
+20250327,123000,257403250,5500,5500,5500,5500,100
+20250327,122900,256853250,5500,5500,5500,5500,0
+20250327,122800,256853250,5500,5500,5500,5500,2643
+20250327,122700,242316750,5500,5500,5500,5500,0
+20250327,122600,242316750,5500,5500,5500,5500,2954
+20250327,122500,226069750,5490,5490,5490,5490,0
+20250327,122400,226069750,5490,5490,5490,5490,0
+20250327,122300,226069750,5490,5490,5490,5490,10
+20250327,122200,226014850,5500,5500,5500,5500,0
+20250327,122100,226014850,5500,5500,5500,5500,0
+20250327,122000,226014850,5500,5500,5500,5500,0
+20250327,121900,226014850,5500,5500,5500,5500,1
+20250327,121800,226009350,5500,5500,5500,5500,0
+20250327,121700,226009350,5500,5480,5500,5480,103
+20250327,121600,225444850,5500,5500,5500,5500,0
+20250327,121500,225444850,5500,5500,5500,5500,0
+20250327,121400,225444850,5500,5500,5500,5500,0
+20250327,121300,225444850,5500,5500,5500,5500,0
+20250327,121200,225444850,5500,5500,5500,5500,0
+20250327,121100,225444850,5500,5500,5500,5500,0
+20250327,121000,225444850,5500,5500,5500,5500,0
+20250327,120900,225444850,5500,5500,5500,5500,1
+20250327,120800,225439350,5500,5500,5500,5500,0
+20250327,120700,225439350,5500,5500,5500,5500,0
+20250327,120600,225439350,5500,5500,5500,5500,0
+20250327,120500,225439350,5500,5500,5500,5500,0
+20250327,120400,225439350,5500,5500,5500,5500,0
+20250327,120300,225439350,5500,5500,5500,5500,1
+20250327,120200,225433850,5490,5490,5490,5490,0
+20250327,120100,225433850,5490,5490,5490,5490,0
+20250327,120000,225433850,5490,5490,5490,5490,0
+20250327,115900,225433850,5490,5490,5490,5490,0
+20250327,115800,225433850,5490,5490,5490,5490,0
+20250327,115700,225433850,5490,5490,5490,5490,1101
+20250327,115600,219389360,5500,5500,5500,5500,0
+20250327,115500,219389360,5500,5500,5500,5500,0
+20250327,115400,219389360,5500,5500,5500,5500,18
+20250327,115300,219290360,5500,5500,5500,5500,52
+20250327,115200,219004360,5510,5510,5510,5510,0
+20250327,115100,219004360,5510,5510,5510,5510,11
+20250327,115000,218943750,5510,5510,5510,5510,0
+20250327,114900,218943750,5510,5500,5510,5500,52
+20250327,114800,218657740,5500,5500,5500,5500,0
+20250327,114700,218657740,5500,5500,5500,5500,0
+20250327,114600,218657740,5500,5500,5500,5500,0
+20250327,114500,218657740,5500,5500,5500,5500,0
+20250327,114400,218657740,5500,5500,5500,5500,0
+20250327,114300,218657740,5500,5500,5500,5500,0
+20250327,114200,218657740,5500,5500,5500,5500,0
+20250327,114100,218657740,5500,5500,5500,5500,0
+20250327,114000,218657740,5500,5500,5500,5500,118
+20250327,113900,218008740,5500,5490,5500,5490,6
+20250327,113800,217975770,5490,5490,5490,5490,0
+20250327,113700,217975770,5490,5450,5490,5450,1224
+20250327,113600,211270190,5450,5460,5460,5450,358
+20250327,113500,209317930,5460,5460,5460,5460,30
+20250327,113400,209154130,5480,5480,5480,5480,0
+20250327,113300,209154130,5480,5480,5480,5480,10
+20250327,113200,209099330,5450,5460,5460,5450,958
+20250327,113100,203875990,5480,5480,5480,5480,0
+20250327,113000,203875990,5480,5480,5480,5480,0
+20250327,112900,203875990,5480,5470,5480,5470,45
+20250327,112800,203629830,5470,5470,5470,5470,0
+20250327,112700,203629830,5470,5470,5470,5470,6
+20250327,112600,203597010,5480,5480,5480,5480,0
+20250327,112500,203597010,5480,5480,5480,5480,1
+20250327,112400,203591530,5460,5460,5460,5460,0
+20250327,112300,203591530,5460,5480,5480,5460,80
+20250327,112200,203154530,5480,5480,5480,5480,0
+20250327,112100,203154530,5480,5480,5480,5480,0
+20250327,112000,203154530,5480,5480,5480,5480,0
+20250327,111900,203154530,5480,5480,5480,5480,18
+20250327,111800,203055890,5480,5480,5480,5480,0
+20250327,111700,203055890,5480,5480,5480,5480,0
+20250327,111600,203055890,5480,5480,5480,5480,0
+20250327,111500,203055890,5480,5480,5480,5480,10
+20250327,111400,203001090,5480,5480,5480,5480,0
+20250327,111300,203001090,5480,5450,5480,5450,3
+20250327,111200,202984710,5450,5450,5450,5450,7
+20250327,111100,202946560,5460,5460,5460,5460,0
+20250327,111000,202946560,5460,5460,5460,5460,99
+20250327,110900,202406020,5490,5460,5490,5450,843
+20250327,110800,197810690,5490,5490,5490,5490,0
+20250327,110700,197810690,5490,5490,5490,5490,0
+20250327,110600,197810690,5490,5490,5490,5490,0
+20250327,110500,197810690,5490,5490,5490,5490,0
+20250327,110400,197810690,5490,5490,5490,5490,0
+20250327,110300,197810690,5490,5490,5490,5490,0
+20250327,110200,197810690,5490,5460,5490,5460,94
+20250327,110100,197296820,5450,5450,5450,5450,0
+20250327,110000,197296820,5450,5450,5450,5450,0
+20250327,105900,197296820,5450,5460,5460,5450,3000
+20250327,105800,180944800,5460,5460,5460,5460,149
+20250327,105700,180131260,5460,5480,5480,5460,3000
+20250327,105600,163729190,5490,5500,5500,5480,613
+20250327,105500,160366320,5490,5490,5490,5490,100
+20250327,105400,159817320,5490,5500,5500,5490,121
+20250327,105300,159153020,5530,5500,5530,5500,14
+20250327,105200,159075990,5540,5540,5540,5540,0
+20250327,105100,159075990,5540,5540,5540,5540,10
+20250327,105000,159020590,5540,5540,5540,5540,0
+20250327,104900,159020590,5540,5540,5540,5540,1
+20250327,104800,159015050,5510,5500,5510,5500,189
+20250327,104700,157975540,5500,5500,5500,5500,0
+20250327,104600,157975540,5500,5510,5510,5500,931
+20250327,104500,152854830,5510,5510,5510,5510,0
+20250327,104400,152854830,5510,5510,5510,5510,0
+20250327,104300,152854830,5510,5510,5510,5510,0
+20250327,104200,152854830,5510,5510,5510,5510,0
+20250327,104100,152854830,5510,5510,5510,5510,240
+20250327,104000,151532430,5540,5540,5540,5540,0
+20250327,103900,151532430,5540,5540,5540,5540,0
+20250327,103800,151532430,5540,5540,5540,5540,0
+20250327,103700,151532430,5540,5540,5540,5540,1
+20250327,103600,151526890,5510,5510,5510,5510,331
+20250327,103500,149703080,5540,5540,5540,5540,0
+20250327,103400,149703080,5540,5540,5540,5540,0
+20250327,103300,149703080,5540,5540,5540,5540,0
+20250327,103200,149703080,5540,5540,5540,5540,0
+20250327,103100,149703080,5540,5540,5540,5540,60
+20250327,103000,149370680,5540,5540,5540,5540,4
+20250327,102900,149348520,5510,5510,5510,5510,0
+20250327,102800,149348520,5510,5520,5520,5510,389
+20250327,102700,147205120,5520,5520,5520,5520,0
+20250327,102600,147205120,5520,5540,5540,5520,270
+20250327,102500,145714700,5520,5520,5520,5520,0
+20250327,102400,145714700,5520,5530,5530,5520,113
+20250327,102300,145090880,5540,5540,5540,5540,0
+20250327,102200,145090880,5540,5540,5540,5540,100
+20250327,102100,144536880,5540,5540,5540,5540,0
+20250327,102000,144536880,5540,5540,5540,5540,1
+20250327,101900,144531340,5520,5520,5520,5520,0
+20250327,101800,144531340,5520,5520,5520,5520,1
+20250327,101700,144525820,5540,5540,5540,5540,0
+20250327,101600,144525820,5540,5520,5540,5510,212
+20250327,101500,143357170,5530,5530,5530,5530,0
+20250327,101400,143357170,5530,5530,5530,5530,0
+20250327,101300,143357170,5530,5530,5530,5530,0
+20250327,101200,143357170,5530,5530,5530,5530,36
+20250327,101100,143158090,5530,5530,5530,5530,36
+20250327,101000,142959010,5520,5520,5520,5520,0
+20250327,100900,142959010,5520,5520,5520,5520,149
+20250327,100800,142136530,5520,5520,5520,5520,0
+20250327,100700,142136530,5520,5520,5520,5520,0
+20250327,100600,142136530,5520,5510,5520,5510,364
+20250327,100500,140130880,5510,5510,5510,5510,200
+20250327,100400,139028880,5520,5550,5550,5520,572
+20250327,100300,135870880,5540,5540,5540,5540,1
+20250327,100200,135865340,5540,5540,5540,5540,0
+20250327,100100,135865340,5540,5540,5540,5540,0
+20250327,100000,135865340,5540,5540,5540,5540,22
+20250327,095900,135743460,5550,5550,5550,5550,0
+20250327,095800,135743460,5550,5550,5550,5550,0
+20250327,095700,135743460,5550,5540,5550,5540,3
+20250327,095600,135726830,5540,5540,5540,5540,34
+20250327,095500,135538470,5540,5540,5540,5540,0
+20250327,095400,135538470,5540,5550,5550,5540,171
+20250327,095300,134591110,5560,5560,5560,5560,1
+20250327,095200,134585550,5550,5550,5550,5550,0
+20250327,095100,134585550,5550,5550,5550,5550,0
+20250327,095000,134585550,5550,5560,5560,5550,257
+20250327,094900,133158550,5560,5560,5560,5560,185
+20250327,094800,132129950,5560,5560,5560,5560,833
+20250327,094700,127498470,5570,5570,5570,5570,182
+20250327,094600,126484730,5570,5570,5570,5570,0
+20250327,094500,126484730,5570,5570,5570,5570,4
+20250327,094400,126462450,5570,5570,5570,5570,18
+20250327,094300,126362190,5570,5570,5570,5570,1
+20250327,094200,126356620,5570,5570,5570,5570,3
+20250327,094100,126339910,5570,5570,5570,5570,10
+20250327,094000,126284210,5570,5570,5570,5570,0
+20250327,093900,126284210,5570,5570,5570,5570,40
+20250327,093800,126061410,5580,5580,5580,5580,0
+20250327,093700,126061410,5580,5580,5580,5580,103
+20250327,093600,125486670,5580,5580,5580,5580,0
+20250327,093500,125486670,5580,5570,5580,5570,150
+20250327,093400,124650170,5570,5570,5570,5570,404
+20250327,093300,122399890,5570,5560,5570,5560,254
+20250327,093200,120985310,5560,5570,5570,5560,32
+20250327,093100,120807190,5560,5570,5570,5560,49
+20250327,093000,120534560,5570,5570,5570,5570,2
+20250327,092900,120523420,5570,5570,5570,5570,363
+20250327,092800,118501510,5570,5560,5570,5560,251
+20250327,092700,117105940,5560,5560,5560,5560,99
+20250327,092600,116555500,5560,5560,5560,5550,124
+20250327,092500,115866810,5550,5560,5560,5550,223
+20250327,092400,114627460,5560,5570,5570,5560,141
+20250327,092300,113842140,5570,5560,5570,5560,222
+20250327,092200,112607180,5530,5560,5560,5530,1515
+20250327,092100,104201910,5570,5550,5570,5550,3
+20250327,092000,104185240,5540,5570,5570,5540,166
+20250327,091900,103265260,5570,5570,5570,5570,253
+20250327,091800,101856050,5530,5550,5570,5530,342
+20250327,091700,99955970,5550,5530,5550,5530,5711
+20250327,091600,68366900,5520,5520,5520,5520,0
+20250327,091500,68366900,5520,5520,5520,5520,80
+20250327,091400,67925300,5530,5520,5530,5510,1007
+20250327,091300,62371650,5520,5520,5520,5520,185
+20250327,091200,61350450,5510,5510,5510,5510,0
+20250327,091100,61350450,5510,5510,5510,5510,1462
+20250327,091000,53294830,5500,5500,5500,5500,854
+20250327,090900,48597830,5500,5470,5500,5470,228
+20250327,090800,47350640,5460,5490,5490,5460,2
+20250327,090700,47339690,5490,5490,5490,5490,0
+20250327,090600,47339690,5490,5490,5490,5490,10
+20250327,090500,47284790,5490,5470,5500,5470,1923
+20250327,090400,36732850,5470,5470,5480,5470,60
+20250327,090300,36404420,5460,5450,5480,5450,11
+20250327,090200,36344410,5450,5470,5470,5450,823
+20250327,090100,31850750,5470,5500,5500,5460,2737
+20250327,090000,16839960,5500,5460,5620,5460,3068

237820/min/candle-20250328.csv

@@ -0,0 +1,712 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205000,208259090,5360,5360,5360,5360,2410
+20250328,204900,208259090,5360,5360,5360,5360,0
+20250328,204800,208259090,5360,5360,5360,5360,0
+20250328,204700,208259090,5360,5360,5360,5360,0
+20250328,204600,208259090,5360,5360,5360,5360,0
+20250328,204500,208259090,5360,5360,5360,5360,0
+20250328,204400,208259090,5360,5360,5360,5360,0
+20250328,204300,208259090,5360,5360,5360,5360,0
+20250328,204200,208259090,5360,5360,5360,5360,0
+20250328,204100,208259090,5360,5360,5360,5360,0
+20250328,204000,208259090,5360,5360,5360,5360,0
+20250328,203900,208259090,5360,5360,5360,5360,0
+20250328,203800,208259090,5360,5360,5360,5360,0
+20250328,203700,208259090,5360,5360,5360,5360,0
+20250328,203600,208259090,5360,5360,5360,5360,0
+20250328,203500,208259090,5360,5360,5360,5360,0
+20250328,203400,208259090,5360,5360,5360,5360,0
+20250328,203300,208259090,5360,5360,5360,5360,0
+20250328,203200,208259090,5360,5360,5360,5360,0
+20250328,203100,208259090,5360,5360,5360,5360,0
+20250328,203000,208259090,5360,5360,5360,5360,0
+20250328,202900,208259090,5360,5360,5360,5360,0
+20250328,202800,208259090,5360,5360,5360,5360,0
+20250328,202700,208259090,5360,5360,5360,5360,0
+20250328,202600,208259090,5360,5360,5360,5360,0
+20250328,202500,208259090,5360,5360,5360,5360,0
+20250328,202400,208259090,5360,5360,5360,5360,0
+20250328,202300,208259090,5360,5360,5360,5360,0
+20250328,202200,208259090,5360,5360,5360,5360,0
+20250328,202100,208259090,5360,5360,5360,5360,0
+20250328,202000,208259090,5360,5360,5360,5360,2410
+20250328,201900,208259090,5360,5360,5360,5360,0
+20250328,201800,208259090,5360,5360,5360,5360,0
+20250328,201700,208259090,5360,5360,5360,5360,0
+20250328,201600,208259090,5360,5360,5360,5360,0
+20250328,201500,208259090,5360,5360,5360,5360,0
+20250328,201400,208259090,5360,5360,5360,5360,0
+20250328,201300,208259090,5360,5360,5360,5360,0
+20250328,201200,208259090,5360,5360,5360,5360,0
+20250328,201100,208259090,5360,5360,5360,5360,0
+20250328,201000,208259090,5360,5360,5360,5360,0
+20250328,200900,208259090,5360,5360,5360,5360,0
+20250328,200800,208259090,5360,5360,5360,5360,0
+20250328,200700,208259090,5360,5360,5360,5360,0
+20250328,200600,208259090,5360,5360,5360,5360,0
+20250328,200500,208259090,5360,5360,5360,5360,0
+20250328,200400,208259090,5360,5360,5360,5360,0
+20250328,200300,208259090,5360,5360,5360,5360,0
+20250328,200200,208259090,5360,5360,5360,5360,0
+20250328,200100,208259090,5360,5360,5360,5360,0
+20250328,200000,208259090,5360,5360,5360,5360,0
+20250328,195900,208259090,5360,5360,5360,5360,0
+20250328,195800,208259090,5360,5360,5360,5360,0
+20250328,195700,208259090,5360,5360,5360,5360,0
+20250328,195600,208259090,5360,5360,5360,5360,0
+20250328,195500,208259090,5360,5360,5360,5360,0
+20250328,195400,208259090,5360,5360,5360,5360,0
+20250328,195300,208259090,5360,5360,5360,5360,0
+20250328,195200,208259090,5360,5360,5360,5360,0
+20250328,195100,208259090,5360,5360,5360,5360,0
+20250328,195000,208259090,5360,5360,5360,5360,2410
+20250328,194900,208259090,5360,5360,5360,5360,0
+20250328,194800,208259090,5360,5360,5360,5360,0
+20250328,194700,208259090,5360,5360,5360,5360,0
+20250328,194600,208259090,5360,5360,5360,5360,0
+20250328,194500,208259090,5360,5360,5360,5360,0
+20250328,194400,208259090,5360,5360,5360,5360,0
+20250328,194300,208259090,5360,5360,5360,5360,0
+20250328,194200,208259090,5360,5360,5360,5360,0
+20250328,194100,208259090,5360,5360,5360,5360,0
+20250328,194000,208259090,5360,5360,5360,5360,0
+20250328,193900,208259090,5360,5360,5360,5360,0
+20250328,193800,208259090,5360,5360,5360,5360,0
+20250328,193700,208259090,5360,5360,5360,5360,0
+20250328,193600,208259090,5360,5360,5360,5360,0
+20250328,193500,208259090,5360,5360,5360,5360,0
+20250328,193400,208259090,5360,5360,5360,5360,0
+20250328,193300,208259090,5360,5360,5360,5360,0
+20250328,193200,208259090,5360,5360,5360,5360,0
+20250328,193100,208259090,5360,5360,5360,5360,0
+20250328,193000,208259090,5360,5360,5360,5360,0
+20250328,192900,208259090,5360,5360,5360,5360,0
+20250328,192800,208259090,5360,5360,5360,5360,0
+20250328,192700,208259090,5360,5360,5360,5360,0
+20250328,192600,208259090,5360,5360,5360,5360,0
+20250328,192500,208259090,5360,5360,5360,5360,0
+20250328,192400,208259090,5360,5360,5360,5360,0
+20250328,192300,208259090,5360,5360,5360,5360,0
+20250328,192200,208259090,5360,5360,5360,5360,0
+20250328,192100,208259090,5360,5360,5360,5360,0
+20250328,192000,208259090,5360,5360,5360,5360,2410
+20250328,191900,208259090,5360,5360,5360,5360,0
+20250328,191800,208259090,5360,5360,5360,5360,0
+20250328,191700,208259090,5360,5360,5360,5360,0
+20250328,191600,208259090,5360,5360,5360,5360,0
+20250328,191500,208259090,5360,5360,5360,5360,0
+20250328,191400,208259090,5360,5360,5360,5360,0
+20250328,191300,208259090,5360,5360,5360,5360,0
+20250328,191200,208259090,5360,5360,5360,5360,0
+20250328,191100,208259090,5360,5360,5360,5360,0
+20250328,191000,208259090,5360,5360,5360,5360,0
+20250328,190900,208259090,5360,5360,5360,5360,0
+20250328,190800,208259090,5360,5360,5360,5360,0
+20250328,190700,208259090,5360,5360,5360,5360,0
+20250328,190600,208259090,5360,5360,5360,5360,0
+20250328,190500,208259090,5360,5360,5360,5360,0
+20250328,190400,208259090,5360,5360,5360,5360,0
+20250328,190300,208259090,5360,5360,5360,5360,0
+20250328,190200,208259090,5360,5360,5360,5360,0
+20250328,190100,208259090,5360,5360,5360,5360,0
+20250328,190000,208259090,5360,5360,5360,5360,0
+20250328,185900,208259090,5360,5360,5360,5360,0
+20250328,185800,208259090,5360,5360,5360,5360,0
+20250328,185700,208259090,5360,5360,5360,5360,0
+20250328,185600,208259090,5360,5360,5360,5360,0
+20250328,185500,208259090,5360,5360,5360,5360,0
+20250328,185400,208259090,5360,5360,5360,5360,0
+20250328,185300,208259090,5360,5360,5360,5360,0
+20250328,185200,208259090,5360,5360,5360,5360,0
+20250328,185100,208259090,5360,5360,5360,5360,0
+20250328,185000,208259090,5360,5360,5360,5360,2410
+20250328,184900,208259090,5360,5360,5360,5360,0
+20250328,184800,208259090,5360,5360,5360,5360,0
+20250328,184700,208259090,5360,5360,5360,5360,0
+20250328,184600,208259090,5360,5360,5360,5360,0
+20250328,184500,208259090,5360,5360,5360,5360,0
+20250328,184400,208259090,5360,5360,5360,5360,0
+20250328,184300,208259090,5360,5360,5360,5360,0
+20250328,184200,208259090,5360,5360,5360,5360,0
+20250328,184100,208259090,5360,5360,5360,5360,0
+20250328,184000,208259090,5360,5360,5360,5360,0
+20250328,183900,208259090,5360,5360,5360,5360,0
+20250328,183800,208259090,5360,5360,5360,5360,0
+20250328,183700,208259090,5360,5360,5360,5360,0
+20250328,183600,208259090,5360,5360,5360,5360,0
+20250328,183500,208259090,5360,5360,5360,5360,0
+20250328,183400,208259090,5360,5360,5360,5360,0
+20250328,183300,208259090,5360,5360,5360,5360,0
+20250328,183200,208259090,5360,5360,5360,5360,0
+20250328,183100,208259090,5360,5360,5360,5360,0
+20250328,183000,208259090,5360,5360,5360,5360,0
+20250328,182900,208259090,5360,5360,5360,5360,0
+20250328,182800,208259090,5360,5360,5360,5360,0
+20250328,182700,208259090,5360,5360,5360,5360,0
+20250328,182600,208259090,5360,5360,5360,5360,0
+20250328,182500,208259090,5360,5360,5360,5360,0
+20250328,182400,208259090,5360,5360,5360,5360,0
+20250328,182300,208259090,5360,5360,5360,5360,0
+20250328,182200,208259090,5360,5360,5360,5360,0
+20250328,182100,208259090,5360,5360,5360,5360,0
+20250328,182000,208259090,5360,5360,5360,5360,2410
+20250328,181900,208259090,5360,5360,5360,5360,0
+20250328,181800,208259090,5360,5360,5360,5360,0
+20250328,181700,208259090,5360,5360,5360,5360,0
+20250328,181600,208259090,5360,5360,5360,5360,0
+20250328,181500,208259090,5360,5360,5360,5360,0
+20250328,181400,208259090,5360,5360,5360,5360,0
+20250328,181300,208259090,5360,5360,5360,5360,0
+20250328,181200,208259090,5360,5360,5360,5360,0
+20250328,181100,208259090,5360,5360,5360,5360,0
+20250328,181000,208259090,5360,5360,5360,5360,0
+20250328,180900,208259090,5360,5360,5360,5360,0
+20250328,180800,208259090,5360,5360,5360,5360,0
+20250328,180700,208259090,5360,5360,5360,5360,0
+20250328,180600,208259090,5360,5360,5360,5360,0
+20250328,180500,208259090,5360,5360,5360,5360,0
+20250328,180400,208259090,5360,5360,5360,5360,0
+20250328,180300,208259090,5360,5360,5360,5360,0
+20250328,180200,208259090,5360,5360,5360,5360,0
+20250328,180100,208259090,5360,5360,5360,5360,0
+20250328,180000,208259090,5360,5360,5360,5360,0
+20250328,175900,208259090,5360,5360,5360,5360,0
+20250328,175800,208259090,5360,5360,5360,5360,0
+20250328,175700,208259090,5360,5360,5360,5360,0
+20250328,175600,208259090,5360,5360,5360,5360,0
+20250328,175500,208259090,5360,5360,5360,5360,0
+20250328,175400,208259090,5360,5360,5360,5360,0
+20250328,175300,208259090,5360,5360,5360,5360,0
+20250328,175200,208259090,5360,5360,5360,5360,0
+20250328,175100,208259090,5360,5360,5360,5360,0
+20250328,175000,208259090,5360,5360,5360,5360,2410
+20250328,174900,208259090,5360,5360,5360,5360,0
+20250328,174800,208259090,5360,5360,5360,5360,0
+20250328,174700,208259090,5360,5360,5360,5360,0
+20250328,174600,208259090,5360,5360,5360,5360,0
+20250328,174500,208259090,5360,5360,5360,5360,0
+20250328,174400,208259090,5360,5360,5360,5360,0
+20250328,174300,208259090,5360,5360,5360,5360,0
+20250328,174200,208259090,5360,5360,5360,5360,0
+20250328,174100,208259090,5360,5360,5360,5360,0
+20250328,174000,208259090,5360,5360,5360,5360,0
+20250328,173900,208259090,5360,5360,5360,5360,0
+20250328,173800,208259090,5360,5360,5360,5360,0
+20250328,173700,208259090,5360,5360,5360,5360,0
+20250328,173600,208259090,5360,5360,5360,5360,0
+20250328,173500,208259090,5360,5360,5360,5360,0
+20250328,173400,208259090,5360,5360,5360,5360,0
+20250328,173300,208259090,5360,5360,5360,5360,0
+20250328,173200,208259090,5360,5360,5360,5360,0
+20250328,173100,208259090,5360,5360,5360,5360,0
+20250328,173000,208259090,5360,5360,5360,5360,0
+20250328,172900,208259090,5360,5360,5360,5360,0
+20250328,172800,208259090,5360,5360,5360,5360,0
+20250328,172700,208259090,5360,5360,5360,5360,0
+20250328,172600,208259090,5360,5360,5360,5360,0
+20250328,172500,208259090,5360,5360,5360,5360,0
+20250328,172400,208259090,5360,5360,5360,5360,0
+20250328,172300,208259090,5360,5360,5360,5360,0
+20250328,172200,208259090,5360,5360,5360,5360,0
+20250328,172100,208259090,5360,5360,5360,5360,0
+20250328,172000,208259090,5360,5360,5360,5360,2410
+20250328,171900,208259090,5360,5360,5360,5360,0
+20250328,171800,208259090,5360,5360,5360,5360,0
+20250328,171700,208259090,5360,5360,5360,5360,0
+20250328,171600,208259090,5360,5360,5360,5360,0
+20250328,171500,208259090,5360,5360,5360,5360,0
+20250328,171400,208259090,5360,5360,5360,5360,0
+20250328,171300,208259090,5360,5360,5360,5360,0
+20250328,171200,208259090,5360,5360,5360,5360,0
+20250328,171100,208259090,5360,5360,5360,5360,0
+20250328,171000,208259090,5360,5360,5360,5360,0
+20250328,170900,208259090,5360,5360,5360,5360,0
+20250328,170800,208259090,5360,5360,5360,5360,0
+20250328,170700,208259090,5360,5360,5360,5360,0
+20250328,170600,208259090,5360,5360,5360,5360,0
+20250328,170500,208259090,5360,5360,5360,5360,0
+20250328,170400,208259090,5360,5360,5360,5360,0
+20250328,170300,208259090,5360,5360,5360,5360,0
+20250328,170200,208259090,5360,5360,5360,5360,0
+20250328,170100,208259090,5360,5360,5360,5360,0
+20250328,170000,208259090,5360,5360,5360,5360,0
+20250328,165900,208259090,5360,5360,5360,5360,0
+20250328,165800,208259090,5360,5360,5360,5360,0
+20250328,165700,208259090,5360,5360,5360,5360,0
+20250328,165600,208259090,5360,5360,5360,5360,0
+20250328,165500,208259090,5360,5360,5360,5360,0
+20250328,165400,208259090,5360,5360,5360,5360,0
+20250328,165300,208259090,5360,5360,5360,5360,0
+20250328,165200,208259090,5360,5360,5360,5360,0
+20250328,165100,208259090,5360,5360,5360,5360,0
+20250328,165000,208259090,5360,5360,5360,5360,2410
+20250328,164900,208259090,5360,5360,5360,5360,0
+20250328,164800,208259090,5360,5360,5360,5360,0
+20250328,164700,208259090,5360,5360,5360,5360,0
+20250328,164600,208259090,5360,5360,5360,5360,0
+20250328,164500,208259090,5360,5360,5360,5360,0
+20250328,164400,208259090,5360,5360,5360,5360,0
+20250328,164300,208259090,5360,5360,5360,5360,0
+20250328,164200,208259090,5360,5360,5360,5360,0
+20250328,164100,208259090,5360,5360,5360,5360,0
+20250328,164000,208259090,5360,5360,5360,5360,0
+20250328,163900,208259090,5360,5360,5360,5360,0
+20250328,163800,208259090,5360,5360,5360,5360,0
+20250328,163700,208259090,5360,5360,5360,5360,0
+20250328,163600,208259090,5360,5360,5360,5360,0
+20250328,163500,208259090,5360,5360,5360,5360,0
+20250328,163400,208259090,5360,5360,5360,5360,0
+20250328,163300,208259090,5360,5360,5360,5360,0
+20250328,163200,208259090,5360,5360,5360,5360,0
+20250328,163100,208259090,5360,5360,5360,5360,0
+20250328,163000,208259090,5360,5360,5360,5360,0
+20250328,162900,208259090,5360,5360,5360,5360,0
+20250328,162800,208259090,5360,5360,5360,5360,0
+20250328,162700,208259090,5360,5360,5360,5360,0
+20250328,162600,208259090,5360,5360,5360,5360,0
+20250328,162500,208259090,5360,5360,5360,5360,0
+20250328,162400,208259090,5360,5360,5360,5360,0
+20250328,162300,208259090,5360,5360,5360,5360,0
+20250328,162200,208259090,5360,5360,5360,5360,0
+20250328,162100,208259090,5360,5360,5360,5360,0
+20250328,162000,208259090,5360,5360,5360,5360,2410
+20250328,161900,208259090,5360,5360,5360,5360,0
+20250328,161800,208259090,5360,5360,5360,5360,0
+20250328,161700,208259090,5360,5360,5360,5360,0
+20250328,161600,208259090,5360,5360,5360,5360,0
+20250328,161500,208259090,5360,5360,5360,5360,0
+20250328,161400,208259090,5360,5360,5360,5360,0
+20250328,161300,208259090,5360,5360,5360,5360,0
+20250328,161200,208259090,5360,5360,5360,5360,0
+20250328,161100,208259090,5360,5360,5360,5360,0
+20250328,161000,208259090,5360,5360,5360,5360,0
+20250328,160900,208259090,5360,5360,5360,5360,0
+20250328,160800,208259090,5360,5360,5360,5360,0
+20250328,160700,208259090,5360,5360,5360,5360,0
+20250328,160600,208259090,5360,5360,5360,5360,0
+20250328,160500,208259090,5360,5360,5360,5360,0
+20250328,160400,208259090,5360,5360,5360,5360,0
+20250328,160300,208259090,5360,5360,5360,5360,0
+20250328,160200,208259090,5360,5360,5360,5360,0
+20250328,160100,208259090,5360,5360,5360,5360,0
+20250328,160000,208259090,5360,5360,5360,5360,0
+20250328,155900,208259090,5360,5360,5360,5360,0
+20250328,155800,208259090,5360,5360,5360,5360,0
+20250328,155700,208259090,5360,5360,5360,5360,0
+20250328,155600,208259090,5360,5360,5360,5360,0
+20250328,155500,208259090,5360,5360,5360,5360,0
+20250328,155400,208259090,5360,5360,5360,5360,0
+20250328,155300,208259090,5360,5360,5360,5360,0
+20250328,155200,208259090,5360,5360,5360,5360,0
+20250328,155100,208259090,5360,5360,5360,5360,0
+20250328,155000,208259090,5360,5360,5360,5360,2410
+20250328,154900,208259090,5360,5360,5360,5360,0
+20250328,154800,208259090,5360,5360,5360,5360,0
+20250328,154700,208259090,5360,5360,5360,5360,0
+20250328,154600,208259090,5360,5360,5360,5360,0
+20250328,154500,208259090,5360,5360,5360,5360,0
+20250328,154400,208259090,5360,5360,5360,5360,0
+20250328,154300,208259090,5360,5360,5360,5360,0
+20250328,154200,208259090,5360,5360,5360,5360,0
+20250328,154100,208259090,5360,5360,5360,5360,0
+20250328,154000,208259090,5360,5360,5360,5360,0
+20250328,153900,208259090,5360,5360,5360,5360,0
+20250328,153800,208259090,5360,5360,5360,5360,0
+20250328,153700,208259090,5360,5360,5360,5360,0
+20250328,153600,208259090,5360,5360,5360,5360,0
+20250328,153500,208259090,5360,5360,5360,5360,0
+20250328,153400,208259090,5360,5360,5360,5360,0
+20250328,153300,208259090,5360,5360,5360,5360,0
+20250328,153200,208259090,5360,5360,5360,5360,0
+20250328,153100,208259090,5360,5360,5360,5360,0
+20250328,153000,208259090,5360,5360,5360,5360,2410
+20250328,152900,195341490,5350,5350,5350,5350,0
+20250328,152800,195341490,5350,5350,5350,5350,0
+20250328,152700,195341490,5350,5350,5350,5350,0
+20250328,152600,195341490,5350,5350,5350,5350,0
+20250328,152500,195341490,5350,5350,5350,5350,0
+20250328,152400,195341490,5350,5350,5350,5350,0
+20250328,152300,195341490,5350,5350,5350,5350,0
+20250328,152200,195341490,5350,5350,5350,5350,0
+20250328,152100,195341490,5350,5350,5350,5350,0
+20250328,152000,195341490,5350,5350,5350,5350,0
+20250328,151900,195341490,5350,5350,5350,5350,0
+20250328,151800,195341490,5350,5350,5350,5350,1
+20250328,151700,195336140,5330,5330,5330,5330,9
+20250328,151600,195288170,5350,5320,5350,5320,193
+20250328,151500,194261380,5320,5330,5330,5320,996
+20250328,151400,188961330,5330,5330,5330,5330,368
+20250328,151300,186999890,5330,5350,5350,5330,87
+20250328,151200,186536140,5350,5350,5350,5350,10
+20250328,151100,186482640,5350,5350,5350,5350,40
+20250328,151000,186268640,5360,5360,5360,5360,0
+20250328,150900,186268640,5360,5360,5360,5360,0
+20250328,150800,186268640,5360,5360,5360,5360,0
+20250328,150700,186268640,5360,5360,5360,5360,1
+20250328,150600,186263280,5360,5360,5360,5360,0
+20250328,150500,186263280,5360,5340,5360,5330,1187
+20250328,150400,179924040,5360,5350,5360,5350,1308
+20250328,150300,172923490,5340,5340,5340,5340,220
+20250328,150200,171748690,5330,5330,5330,5330,350
+20250328,150100,169883190,5340,5310,5340,5310,1231
+20250328,150000,163342550,5320,5320,5320,5320,100
+20250328,145900,162810550,5320,5320,5340,5320,105
+20250328,145800,162251930,5320,5320,5320,5320,550
+20250328,145700,159325930,5350,5340,5350,5330,1455
+20250328,145600,151564680,5350,5350,5350,5350,45
+20250328,145500,151323930,5350,5350,5350,5350,70
+20250328,145400,150949430,5350,5350,5350,5350,1
+20250328,145300,150944080,5340,5340,5340,5340,128
+20250328,145200,150260560,5350,5350,5350,5350,0
+20250328,145100,150260560,5350,5350,5350,5350,0
+20250328,145000,150260560,5350,5350,5350,5350,0
+20250328,144900,150260560,5350,5350,5350,5350,368
+20250328,144800,148291760,5350,5350,5350,5350,0
+20250328,144700,148291760,5350,5350,5350,5350,0
+20250328,144600,148291760,5350,5350,5350,5350,0
+20250328,144500,148291760,5350,5340,5350,5330,2104
+20250328,144400,137054340,5350,5340,5350,5340,62
+20250328,144300,136722840,5360,5360,5360,5360,0
+20250328,144200,136722840,5360,5360,5360,5360,0
+20250328,144100,136722840,5360,5360,5360,5360,0
+20250328,144000,136722840,5360,5360,5360,5360,0
+20250328,143900,136722840,5360,5360,5360,5360,0
+20250328,143800,136722840,5360,5360,5360,5360,0
+20250328,143700,136722840,5360,5360,5360,5360,20
+20250328,143600,136615640,5360,5360,5360,5360,0
+20250328,143500,136615640,5360,5360,5360,5360,0
+20250328,143400,136615640,5360,5360,5360,5360,0
+20250328,143300,136615640,5360,5360,5360,5360,0
+20250328,143200,136615640,5360,5360,5360,5360,0
+20250328,143100,136615640,5360,5340,5360,5340,39
+20250328,143000,136407020,5370,5370,5370,5370,0
+20250328,142900,136407020,5370,5370,5370,5370,0
+20250328,142800,136407020,5370,5370,5370,5370,0
+20250328,142700,136407020,5370,5350,5370,5340,22
+20250328,142600,136289300,5330,5330,5330,5330,56
+20250328,142500,135990820,5350,5350,5350,5350,0
+20250328,142400,135990820,5350,5350,5350,5350,30
+20250328,142300,135830320,5350,5350,5350,5350,19
+20250328,142200,135728670,5350,5350,5350,5350,0
+20250328,142100,135728670,5350,5350,5350,5350,30
+20250328,142000,135568170,5350,5340,5350,5340,60
+20250328,141900,135247760,5330,5330,5330,5330,0
+20250328,141800,135247760,5330,5330,5330,5330,154
+20250328,141700,134426940,5330,5330,5330,5330,0
+20250328,141600,134426940,5330,5330,5330,5320,1539
+20250328,141500,126237570,5320,5320,5320,5320,0
+20250328,141400,126237570,5320,5320,5320,5320,0
+20250328,141300,126237570,5320,5320,5320,5320,0
+20250328,141200,126237570,5320,5320,5320,5320,0
+20250328,141100,126237570,5320,5320,5320,5320,5
+20250328,141000,126210970,5320,5320,5320,5320,82
+20250328,140900,125774730,5320,5310,5320,5310,299
+20250328,140800,124186940,5320,5320,5320,5310,145
+20250328,140700,123416770,5320,5320,5320,5320,0
+20250328,140600,123416770,5320,5320,5320,5320,0
+20250328,140500,123416770,5320,5320,5320,5320,0
+20250328,140400,123416770,5320,5320,5320,5320,0
+20250328,140300,123416770,5320,5320,5320,5320,0
+20250328,140200,123416770,5320,5320,5320,5320,0
+20250328,140100,123416770,5320,5320,5320,5320,33
+20250328,140000,123241210,5330,5320,5330,5320,169
+20250328,135900,122341560,5330,5330,5330,5330,0
+20250328,135800,122341560,5330,5310,5330,5310,9
+20250328,135700,122293750,5310,5310,5310,5310,0
+20250328,135600,122293750,5310,5310,5310,5310,0
+20250328,135500,122293750,5310,5310,5310,5310,0
+20250328,135400,122293750,5310,5310,5310,5310,100
+20250328,135300,121762750,5320,5320,5320,5320,0
+20250328,135200,121762750,5320,5320,5320,5320,0
+20250328,135100,121762750,5320,5320,5320,5320,0
+20250328,135000,121762750,5320,5320,5320,5320,0
+20250328,134900,121762750,5320,5320,5320,5320,309
+20250328,134800,120118870,5340,5340,5340,5340,0
+20250328,134700,120118870,5340,5340,5340,5340,0
+20250328,134600,120118870,5340,5340,5340,5340,0
+20250328,134500,120118870,5340,5340,5340,5340,0
+20250328,134400,120118870,5340,5340,5340,5340,0
+20250328,134300,120118870,5340,5340,5340,5340,0
+20250328,134200,120118870,5340,5340,5340,5340,1
+20250328,134100,120113530,5330,5330,5330,5330,0
+20250328,134000,120113530,5330,5330,5330,5330,100
+20250328,133900,119580530,5330,5330,5330,5330,0
+20250328,133800,119580530,5330,5330,5330,5330,0
+20250328,133700,119580530,5330,5330,5330,5330,0
+20250328,133600,119580530,5330,5330,5330,5330,0
+20250328,133500,119580530,5330,5330,5330,5330,0
+20250328,133400,119580530,5330,5330,5330,5330,0
+20250328,133300,119580530,5330,5330,5330,5330,0
+20250328,133200,119580530,5330,5330,5330,5330,141
+20250328,133100,118829000,5330,5330,5330,5330,0
+20250328,133000,118829000,5330,5330,5330,5330,0
+20250328,132900,118829000,5330,5330,5330,5330,0
+20250328,132800,118829000,5330,5340,5340,5330,157
+20250328,132700,117992180,5330,5330,5330,5330,200
+20250328,132600,116926180,5340,5340,5340,5340,0
+20250328,132500,116926180,5340,5340,5340,5340,0
+20250328,132400,116926180,5340,5340,5340,5340,0
+20250328,132300,116926180,5340,5340,5340,5340,0
+20250328,132200,116926180,5340,5340,5340,5340,0
+20250328,132100,116926180,5340,5340,5340,5340,0
+20250328,132000,116926180,5340,5340,5340,5340,0
+20250328,131900,116926180,5340,5340,5340,5340,0
+20250328,131800,116926180,5340,5340,5340,5340,0
+20250328,131700,116926180,5340,5340,5340,5340,0
+20250328,131600,116926180,5340,5340,5340,5340,0
+20250328,131500,116926180,5340,5340,5340,5340,0
+20250328,131400,116926180,5340,5340,5340,5340,0
+20250328,131300,116926180,5340,5340,5340,5340,0
+20250328,131200,116926180,5340,5340,5340,5340,0
+20250328,131100,116926180,5340,5340,5340,5340,2
+20250328,131000,116915500,5340,5340,5340,5340,3
+20250328,130900,116899480,5340,5340,5340,5340,0
+20250328,130800,116899480,5340,5340,5340,5340,10
+20250328,130700,116846080,5340,5340,5340,5340,1
+20250328,130600,116840740,5330,5330,5330,5330,255
+20250328,130500,115481590,5310,5310,5310,5310,0
+20250328,130400,115481590,5310,5310,5310,5310,8
+20250328,130300,115439110,5310,5310,5310,5310,180
+20250328,130200,114483310,5310,5310,5310,5310,0
+20250328,130100,114483310,5310,5310,5310,5310,0
+20250328,130000,114483310,5310,5310,5310,5310,0
+20250328,125900,114483310,5310,5310,5310,5310,300
+20250328,125800,112890310,5330,5330,5330,5330,0
+20250328,125700,112890310,5330,5330,5330,5330,0
+20250328,125600,112890310,5330,5330,5330,5330,0
+20250328,125500,112890310,5330,5330,5330,5330,0
+20250328,125400,112890310,5330,5330,5330,5330,0
+20250328,125300,112890310,5330,5330,5330,5330,0
+20250328,125200,112890310,5330,5330,5330,5330,0
+20250328,125100,112890310,5330,5330,5330,5330,0
+20250328,125000,112890310,5330,5330,5330,5330,1
+20250328,124900,112884980,5330,5330,5330,5330,0
+20250328,124800,112884980,5330,5330,5330,5330,0
+20250328,124700,112884980,5330,5330,5330,5330,0
+20250328,124600,112884980,5330,5330,5330,5330,0
+20250328,124500,112884980,5330,5330,5330,5330,100
+20250328,124400,112351980,5320,5320,5320,5320,10
+20250328,124300,112298780,5320,5320,5320,5320,0
+20250328,124200,112298780,5320,5320,5320,5320,20
+20250328,124100,112192380,5310,5310,5310,5310,400
+20250328,124000,110068380,5320,5320,5320,5320,31
+20250328,123900,109903460,5320,5320,5320,5320,0
+20250328,123800,109903460,5320,5320,5320,5320,0
+20250328,123700,109903460,5320,5320,5320,5320,16
+20250328,123600,109818340,5310,5310,5310,5310,0
+20250328,123500,109818340,5310,5320,5320,5310,107
+20250328,123400,109250140,5320,5320,5320,5320,0
+20250328,123300,109250140,5320,5320,5320,5320,0
+20250328,123200,109250140,5320,5320,5320,5320,0
+20250328,123100,109250140,5320,5320,5320,5320,0
+20250328,123000,109250140,5320,5320,5320,5320,0
+20250328,122900,109250140,5320,5320,5320,5320,0
+20250328,122800,109250140,5320,5320,5320,5320,0
+20250328,122700,109250140,5320,5320,5320,5320,0
+20250328,122600,109250140,5320,5320,5320,5320,103
+20250328,122500,108702180,5330,5330,5330,5330,0
+20250328,122400,108702180,5330,5330,5330,5330,0
+20250328,122300,108702180,5330,5330,5330,5330,0
+20250328,122200,108702180,5330,5330,5330,5330,10
+20250328,122100,108648880,5330,5330,5330,5330,0
+20250328,122000,108648880,5330,5330,5330,5330,3
+20250328,121900,108632890,5330,5330,5330,5330,0
+20250328,121800,108632890,5330,5330,5330,5330,0
+20250328,121700,108632890,5330,5330,5330,5330,0
+20250328,121600,108632890,5330,5330,5330,5330,0
+20250328,121500,108632890,5330,5330,5330,5330,0
+20250328,121400,108632890,5330,5330,5330,5330,0
+20250328,121300,108632890,5330,5330,5330,5330,1
+20250328,121200,108627560,5320,5320,5320,5320,0
+20250328,121100,108627560,5320,5320,5320,5320,200
+20250328,121000,107563560,5330,5330,5330,5330,1
+20250328,120900,107558230,5320,5320,5330,5320,120
+20250328,120800,106919820,5310,5310,5320,5300,423
+20250328,120700,104675260,5320,5320,5320,5320,0
+20250328,120600,104675260,5320,5320,5320,5320,1
+20250328,120500,104669940,5320,5320,5320,5320,0
+20250328,120400,104669940,5320,5320,5320,5320,0
+20250328,120300,104669940,5320,5320,5320,5320,1
+20250328,120200,104664620,5300,5300,5300,5300,0
+20250328,120100,104664620,5300,5300,5300,5300,0
+20250328,120000,104664620,5300,5300,5300,5300,0
+20250328,115900,104664620,5300,5300,5300,5300,0
+20250328,115800,104664620,5300,5300,5300,5300,0
+20250328,115700,104664620,5300,5300,5300,5300,1
+20250328,115600,104659320,5330,5330,5330,5330,1
+20250328,115500,104653990,5300,5300,5300,5300,0
+20250328,115400,104653990,5300,5300,5300,5300,1241
+20250328,115300,98076690,5300,5300,5300,5300,20
+20250328,115200,97970690,5300,5300,5300,5300,494
+20250328,115100,95352490,5330,5320,5330,5300,886
+20250328,115000,90646770,5330,5330,5330,5330,0
+20250328,114900,90646770,5330,5330,5330,5330,0
+20250328,114800,90646770,5330,5330,5330,5330,0
+20250328,114700,90646770,5330,5330,5330,5330,0
+20250328,114600,90646770,5330,5330,5330,5330,0
+20250328,114500,90646770,5330,5330,5330,5330,73
+20250328,114400,90257680,5320,5320,5320,5320,23
+20250328,114300,90135320,5310,5310,5310,5310,200
+20250328,114200,89073320,5320,5320,5320,5320,0
+20250328,114100,89073320,5320,5320,5320,5320,0
+20250328,114000,89073320,5320,5320,5320,5320,0
+20250328,113900,89073320,5320,5320,5320,5320,1
+20250328,113800,89068000,5310,5310,5310,5310,0
+20250328,113700,89068000,5310,5320,5320,5310,9
+20250328,113600,89020130,5330,5330,5330,5330,0
+20250328,113500,89020130,5330,5330,5330,5330,0
+20250328,113400,89020130,5330,5330,5330,5330,0
+20250328,113300,89020130,5330,5330,5330,5330,0
+20250328,113200,89020130,5330,5310,5330,5310,478
+20250328,113100,86481510,5330,5310,5330,5310,42
+20250328,113000,86258430,5330,5330,5330,5330,0
+20250328,112900,86258430,5330,5330,5330,5330,0
+20250328,112800,86258430,5330,5330,5330,5330,0
+20250328,112700,86258430,5330,5330,5330,5330,1
+20250328,112600,86253100,5330,5310,5330,5310,238
+20250328,112500,84989080,5320,5320,5320,5320,0
+20250328,112400,84989080,5320,5320,5320,5320,0
+20250328,112300,84989080,5320,5320,5320,5320,0
+20250328,112200,84989080,5320,5320,5320,5320,0
+20250328,112100,84989080,5320,5320,5320,5320,0
+20250328,112000,84989080,5320,5320,5320,5320,8
+20250328,111900,84946520,5340,5340,5340,5310,1043
+20250328,111800,79402310,5340,5350,5350,5340,4
+20250328,111700,79380930,5340,5340,5340,5340,0
+20250328,111600,79380930,5340,5340,5340,5340,0
+20250328,111500,79380930,5340,5330,5340,5330,6
+20250328,111400,79348930,5340,5340,5340,5340,0
+20250328,111300,79348930,5340,5340,5340,5340,0
+20250328,111200,79348930,5340,5340,5340,5340,8
+20250328,111100,79306210,5380,5380,5380,5380,0
+20250328,111000,79306210,5380,5380,5380,5380,0
+20250328,110900,79306210,5380,5380,5380,5380,0
+20250328,110800,79306210,5380,5380,5380,5380,0
+20250328,110700,79306210,5380,5380,5380,5380,0
+20250328,110600,79306210,5380,5380,5380,5380,0
+20250328,110500,79306210,5380,5380,5380,5380,1
+20250328,110400,79300830,5380,5380,5380,5380,0
+20250328,110300,79300830,5380,5380,5380,5380,0
+20250328,110200,79300830,5380,5380,5380,5380,0
+20250328,110100,79300830,5380,5380,5380,5380,0
+20250328,110000,79300830,5380,5380,5380,5380,0
+20250328,105900,79300830,5380,5380,5380,5380,0
+20250328,105800,79300830,5380,5380,5380,5380,0
+20250328,105700,79300830,5380,5350,5380,5340,518
+20250328,105600,76531440,5380,5380,5380,5380,0
+20250328,105500,76531440,5380,5380,5380,5380,0
+20250328,105400,76531440,5380,5380,5380,5380,0
+20250328,105300,76531440,5380,5380,5380,5380,0
+20250328,105200,76531440,5380,5380,5380,5380,0
+20250328,105100,76531440,5380,5380,5380,5380,0
+20250328,105000,76531440,5380,5380,5380,5380,0
+20250328,104900,76531440,5380,5380,5380,5380,0
+20250328,104800,76531440,5380,5380,5380,5380,0
+20250328,104700,76531440,5380,5380,5380,5380,0
+20250328,104600,76531440,5380,5380,5380,5380,0
+20250328,104500,76531440,5380,5380,5380,5380,0
+20250328,104400,76531440,5380,5380,5380,5380,0
+20250328,104300,76531440,5380,5380,5380,5380,0
+20250328,104200,76531440,5380,5380,5380,5380,0
+20250328,104100,76531440,5380,5360,5380,5360,319
+20250328,104000,74821220,5360,5360,5360,5360,0
+20250328,103900,74821220,5360,5360,5360,5360,2
+20250328,103800,74810500,5380,5380,5380,5380,0
+20250328,103700,74810500,5380,5380,5380,5380,0
+20250328,103600,74810500,5380,5380,5380,5380,0
+20250328,103500,74810500,5380,5380,5380,5380,0
+20250328,103400,74810500,5380,5380,5380,5380,0
+20250328,103300,74810500,5380,5380,5380,5380,0
+20250328,103200,74810500,5380,5380,5380,5380,0
+20250328,103100,74810500,5380,5380,5380,5380,1
+20250328,103000,74805120,5380,5380,5380,5380,3
+20250328,102900,74788980,5380,5380,5380,5380,0
+20250328,102800,74788980,5380,5380,5380,5380,0
+20250328,102700,74788980,5380,5380,5380,5380,0
+20250328,102600,74788980,5380,5380,5380,5380,4
+20250328,102500,74767460,5380,5380,5380,5380,0
+20250328,102400,74767460,5380,5380,5380,5380,0
+20250328,102300,74767460,5380,5380,5380,5380,1
+20250328,102200,74762080,5380,5380,5380,5380,0
+20250328,102100,74762080,5380,5380,5380,5380,0
+20250328,102000,74762080,5380,5380,5380,5380,0
+20250328,101900,74762080,5380,5380,5380,5380,1
+20250328,101800,74756700,5340,5340,5340,5340,18
+20250328,101700,74660580,5380,5380,5380,5380,0
+20250328,101600,74660580,5380,5340,5380,5340,205
+20250328,101500,73561490,5370,5370,5370,5370,0
+20250328,101400,73561490,5370,5370,5370,5370,26
+20250328,101300,73421870,5350,5350,5350,5350,3
+20250328,101200,73405820,5350,5350,5350,5350,100
+20250328,101100,72870820,5350,5350,5350,5350,0
+20250328,101000,72870820,5350,5350,5350,5350,100
+20250328,100900,72335820,5350,5350,5350,5350,0
+20250328,100800,72335820,5350,5350,5350,5350,0
+20250328,100700,72335820,5350,5350,5350,5350,1
+20250328,100600,72330470,5350,5350,5350,5350,0
+20250328,100500,72330470,5350,5350,5350,5350,0
+20250328,100400,72330470,5350,5350,5350,5350,0
+20250328,100300,72330470,5350,5350,5350,5350,0
+20250328,100200,72330470,5350,5330,5350,5330,1714
+20250328,100100,63194230,5330,5330,5330,5330,80
+20250328,100000,62767830,5330,5330,5330,5330,20
+20250328,095900,62661230,5330,5330,5330,5330,641
+20250328,095800,59244700,5330,5330,5330,5330,23
+20250328,095700,59122110,5350,5350,5350,5350,0
+20250328,095600,59122110,5350,5350,5350,5350,0
+20250328,095500,59122110,5350,5330,5350,5310,1222
+20250328,095400,52629490,5340,5370,5370,5340,12
+20250328,095300,52565380,5370,5370,5370,5370,0
+20250328,095200,52565380,5370,5370,5370,5370,36
+20250328,095100,52372060,5370,5370,5370,5370,0
+20250328,095000,52372060,5370,5370,5370,5370,0
+20250328,094900,52372060,5370,5370,5370,5370,0
+20250328,094800,52372060,5370,5370,5370,5370,5
+20250328,094700,52345210,5370,5370,5370,5370,4
+20250328,094600,52323730,5370,5370,5370,5370,0
+20250328,094500,52323730,5370,5370,5370,5370,1
+20250328,094400,52318360,5370,5370,5370,5370,0
+20250328,094300,52318360,5370,5370,5370,5320,508
+20250328,094200,49615500,5320,5320,5320,5320,0
+20250328,094100,49615500,5320,5320,5320,5320,520
+20250328,094000,46849100,5320,5340,5340,5320,1039
+20250328,093900,41311230,5340,5340,5340,5340,0
+20250328,093800,41311230,5340,5340,5340,5340,213
+20250328,093700,40173810,5370,5370,5370,5370,0
+20250328,093600,40173810,5370,5370,5370,5370,0
+20250328,093500,40173810,5370,5370,5370,5370,1
+20250328,093400,40168440,5330,5350,5350,5330,521
+20250328,093300,37387630,5370,5370,5370,5370,0
+20250328,093200,37387630,5370,5370,5370,5370,0
+20250328,093100,37387630,5370,5370,5370,5370,0
+20250328,093000,37387630,5370,5370,5370,5370,1
+20250328,092900,37382260,5370,5370,5370,5370,0
+20250328,092800,37382260,5370,5370,5370,5370,0
+20250328,092700,37382260,5370,5370,5370,5370,0
+20250328,092600,37382260,5370,5370,5370,5370,0
+20250328,092500,37382260,5370,5370,5370,5370,0
+20250328,092400,37382260,5370,5370,5370,5370,0
+20250328,092300,37382260,5370,5370,5370,5370,0
+20250328,092200,37382260,5370,5370,5370,5370,0
+20250328,092100,37382260,5370,5370,5370,5370,0
+20250328,092000,37382260,5370,5370,5370,5370,0
+20250328,091900,37382260,5370,5370,5370,5370,0
+20250328,091800,37382260,5370,5370,5370,5370,0
+20250328,091700,37382260,5370,5370,5370,5370,0
+20250328,091600,37382260,5370,5370,5370,5370,4
+20250328,091500,37360780,5370,5370,5370,5370,30
+20250328,091400,37199680,5370,5370,5370,5370,1
+20250328,091300,37194310,5370,5340,5370,5340,13
+20250328,091200,37124860,5340,5330,5340,5330,11
+20250328,091100,37066130,5340,5330,5340,5330,500
+20250328,091000,34399130,5330,5340,5340,5330,125
+20250328,090900,33732730,5340,5370,5370,5340,9
+20250328,090800,33684640,5320,5320,5320,5320,0
+20250328,090700,33684640,5320,5330,5330,5320,1070
+20250328,090600,27988250,5320,5360,5360,5320,785
+20250328,090500,23792290,5350,5370,5370,5350,2243
+20250328,090400,11775410,5370,5370,5370,5370,1
+20250328,090300,11770040,5370,5420,5420,5370,26
+20250328,090200,11630320,5370,5390,5390,5360,461
+20250328,090100,9156070,5380,5410,5410,5380,589
+20250328,090000,5977720,5400,5410,5440,5400,803

237820/price/prices-20250301.csv

@@ -1,4 +1,44 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250328,161040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-50,5,-0.92,209641970,39295,55.37,5410,5440,5300,7030,3790,5410,5334.33,0.97,0,1386,5696,5552,5476,5332,5256,5515,5295,64,1620,500,3350,10,1,12827140,688,16.00,0.80,12,0.31,335.00,6682.00,8380,20240726,-36.04,4690,20240909,14.29,7890,-32.07,20250204,5300,1.13,20250328,8380,-36.04,20240726,4690,14.29,20240909,3.68,N,237820,500,64 억,,124683,N,N,0,N,00,N
+20250328,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-50,5,-0.92,186268640,34923,49.21,5410,5440,5300,7030,3790,5410,5333.03,0.97,0,1885,5696,5552,5476,5332,5256,5515,5295,64,1620,500,3350,10,1,12827140,688,16.00,0.80,12,0.27,335.00,6682.00,8380,20240726,-36.04,4690,20240909,14.29,7890,-32.07,20250204,5300,1.13,20250328,8380,-36.04,20240726,4690,14.29,20240909,3.68,N,237820,500,64 억,,124683,N,N,0,N,00,N
+20250328,141046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-90,5,-1.66,126210970,23664,33.34,5410,5440,5300,7030,3790,5410,5332.48,0.97,0,-2330,5696,5552,5476,5332,5256,5515,5295,64,1620,500,3350,10,1,12827140,682,15.88,0.80,12,0.18,335.00,6682.00,8380,20240726,-36.52,4690,20240909,13.43,7890,-32.57,20250204,5300,0.38,20250328,8380,-36.52,20240726,4690,13.43,20240909,3.68,N,237820,500,64 억,,124683,N,N,0,N,00,N
+20250328,131042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,-70,5,-1.29,116915500,21917,30.88,5410,5440,5300,7030,3790,5410,5333.42,0.97,0,-2095,5696,5552,5476,5332,5256,5515,5295,64,1620,500,3350,10,1,12827140,685,15.94,0.80,12,0.17,335.00,6682.00,8380,20240726,-36.28,4690,20240909,13.86,7890,-32.32,20250204,5300,0.75,20250328,8380,-36.28,20240726,4690,13.86,20240909,3.68,N,237820,500,64 억,,124683,N,N,0,N,00,N
+20250328,121042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5330,-80,5,-1.48,107563560,20158,28.40,5410,5440,5300,7030,3790,5410,5334.91,0.97,0,-2615,5696,5552,5476,5332,5256,5515,5295,64,1620,500,3350,10,1,12827140,684,15.91,0.80,12,0.16,335.00,6682.00,8380,20240726,-36.40,4690,20240909,13.65,7890,-32.45,20250204,5300,0.57,20250328,8380,-36.40,20240726,4690,13.65,20240909,3.68,N,237820,500,64 억,,124683,N,N,0,N,00,N
+20250328,111038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5380,-30,5,-0.55,79306210,14835,20.90,5410,5440,5310,7030,3790,5410,5344.56,0.97,0,-3567,5696,5552,5476,5332,5256,5515,5295,64,1620,500,3350,10,1,12827140,690,16.06,0.81,12,0.12,335.00,6682.00,8380,20240726,-35.80,4690,20240909,14.71,7890,-31.81,20250204,5310,1.32,20250328,8380,-35.80,20240726,4690,14.71,20240909,3.68,N,237820,500,64 억,,124683,N,N,0,N,00,N
+20250328,101046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5350,-60,5,-1.11,72335820,13533,19.07,5410,5440,5310,7030,3790,5410,5343.67,0.97,0,-3933,5696,5552,5476,5332,5256,5515,5295,64,1620,500,3350,10,1,12827140,686,15.97,0.80,12,0.11,335.00,6682.00,8380,20240726,-36.16,4690,20240909,14.07,7890,-32.19,20250204,5310,0.75,20250328,8380,-36.16,20240726,4690,14.07,20240909,3.68,N,237820,500,64 억,,124683,N,N,0,N,00,N
+20250328,091052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,-70,5,-1.29,33759430,6292,8.87,5410,5440,5320,7030,3790,5410,5363.22,0.97,0,-3405,5696,5552,5476,5332,5256,5515,5295,64,1620,500,3350,10,1,12827140,685,15.94,0.80,12,0.05,335.00,6682.00,8380,20240726,-36.28,4690,20240909,13.86,7890,-32.32,20250204,5320,0.38,20250328,8380,-36.28,20240726,4690,13.86,20240909,3.68,N,237820,500,64 억,,124683,N,N,0,N,00,N
+20250327,162359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5410,-100,5,-1.81,388678910,70924,170.12,5460,5620,5400,7160,3860,5510,5481.89,0.99,0,-2061,5583,5546,5483,5446,5383,5565,5465,64,1650,500,3410,10,1,12827140,694,16.15,0.81,12,0.55,335.00,6682.00,8380,20240726,-35.44,4690,20240909,15.35,7890,-31.43,20250204,5400,0.19,20250327,8380,-35.44,20240726,4690,15.35,20240909,3.77,N,237820,500,64 억,,126744,N,N,0,N,00,N
+20250327,151041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,-70,5,-1.27,338821750,61707,148.01,5460,5620,5420,7160,3860,5510,5490.82,0.99,0,-2495,5583,5546,5483,5446,5383,5565,5465,64,1650,500,3410,10,1,12827140,698,16.24,0.81,12,0.48,335.00,6682.00,8380,20240726,-35.08,4690,20240909,15.99,7890,-31.05,20250204,5420,0.37,20250327,8380,-35.08,20240726,4690,15.99,20240909,3.77,N,237820,500,64 억,,126744,N,N,0,N,00,N
+20250327,141043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-20,5,-0.36,305580710,55591,133.34,5460,5620,5440,7160,3860,5510,5496.95,0.99,0,-1836,5583,5546,5483,5446,5383,5565,5465,64,1650,500,3410,10,1,12827140,704,16.39,0.82,12,0.43,335.00,6682.00,8380,20240726,-34.49,4690,20240909,17.06,7890,-30.42,20250204,5420,1.29,20250326,8380,-34.49,20240726,4690,17.06,20240909,3.77,N,237820,500,64 억,,126744,N,N,0,N,00,N
+20250327,131037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,-10,5,-0.18,266627430,48468,116.26,5460,5620,5450,7160,3860,5510,5501.10,0.99,0,-2851,5583,5546,5483,5446,5383,5565,5465,64,1650,500,3410,10,1,12827140,705,16.42,0.82,12,0.38,335.00,6682.00,8380,20240726,-34.37,4690,20240909,17.27,7890,-30.29,20250204,5420,1.48,20250326,8380,-34.37,20240726,4690,17.27,20240909,3.77,N,237820,500,64 억,,126744,N,N,0,N,00,N
+20250327,121047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,-10,5,-0.18,225444850,40975,98.28,5460,5620,5450,7160,3860,5510,5502.01,0.99,0,-251,5583,5546,5483,5446,5383,5565,5465,64,1650,500,3410,10,1,12827140,705,16.42,0.82,12,0.32,335.00,6682.00,8380,20240726,-34.37,4690,20240909,17.27,7890,-30.29,20250204,5420,1.48,20250326,8380,-34.37,20240726,4690,17.27,20240909,3.77,N,237820,500,64 억,,126744,N,N,0,N,00,N
+20250327,111042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,-50,5,-0.91,202946560,36865,88.43,5460,5620,5450,7160,3860,5510,5505.13,0.99,0,-1323,5583,5546,5483,5446,5383,5565,5465,64,1650,500,3410,10,1,12827140,700,16.30,0.82,12,0.29,335.00,6682.00,8380,20240726,-34.84,4690,20240909,16.42,7890,-30.80,20250204,5420,0.74,20250326,8380,-34.84,20240726,4690,16.42,20240909,3.77,N,237820,500,64 억,,126744,N,N,0,N,00,N
+20250327,101038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,10,2,0.18,142959010,25907,62.14,5460,5620,5450,7160,3860,5510,5518.16,0.99,0,988,5583,5546,5483,5446,5383,5565,5465,64,1650,500,3410,10,1,12827140,708,16.48,0.83,12,0.20,335.00,6682.00,8380,20240726,-34.13,4690,20240909,17.70,7890,-30.04,20250204,5420,1.85,20250326,8380,-34.13,20240726,4690,17.70,20240909,3.77,N,237820,500,64 억,,126744,N,N,0,N,00,N
+20250327,091042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,-10,5,-0.18,51919830,9466,22.71,5460,5620,5450,7160,3860,5510,5484.88,0.99,0,-2316,5583,5546,5483,5446,5383,5565,5465,64,1650,500,3410,10,1,12827140,705,16.42,0.82,12,0.07,335.00,6682.00,8380,20240726,-34.37,4690,20240909,17.27,7890,-30.29,20250204,5420,1.48,20250326,8380,-34.37,20240726,4690,17.27,20240909,3.77,N,237820,500,64 억,,126744,N,N,0,N,00,N
+20250326,161030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5510,20,2,0.36,226205560,41282,91.04,5470,5520,5420,7130,3850,5490,5479.52,0.90,0,6702,5656,5572,5516,5432,5376,5545,5405,64,1640,500,3400,10,1,12827140,707,16.45,0.82,12,0.32,335.00,6682.00,8380,20240726,-34.25,4690,20240909,17.48,7890,-30.16,20250204,5420,1.66,20250326,8380,-34.25,20240726,4690,17.48,20240909,3.80,N,237820,500,64 억,,116040,N,N,0,N,00,N
+20250326,151033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,10,2,0.18,181996030,33239,73.31,5470,5520,5420,7130,3850,5490,5475.38,0.90,0,5781,5656,5572,5516,5432,5376,5545,5405,64,1640,500,3400,10,1,12827140,705,16.42,0.82,12,0.26,335.00,6682.00,8380,20240726,-34.37,4690,20240909,17.27,7890,-30.29,20250204,5420,1.48,20250326,8380,-34.37,20240726,4690,17.27,20240909,3.80,N,237820,500,64 억,,116040,N,N,0,N,00,N
+20250326,141031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,10,2,0.18,159110900,29069,64.11,5470,5520,5420,7130,3850,5490,5473.56,0.90,0,8126,5656,5572,5516,5432,5376,5545,5405,64,1640,500,3400,10,1,12827140,705,16.42,0.82,12,0.23,335.00,6682.00,8380,20240726,-34.37,4690,20240909,17.27,7890,-30.29,20250204,5420,1.48,20250326,8380,-34.37,20240726,4690,17.27,20240909,3.80,N,237820,500,64 억,,116040,N,N,0,N,00,N
+20250326,131033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,-10,5,-0.18,130443745,23852,52.60,5470,5520,5420,7130,3850,5490,5468.88,0.90,0,7414,5656,5572,5516,5432,5376,5545,5405,64,1640,500,3400,10,1,12827140,703,16.36,0.82,12,0.19,335.00,6682.00,8380,20240726,-34.61,4690,20240909,16.84,7890,-30.54,20250204,5420,1.11,20250326,8380,-34.61,20240726,4690,16.84,20240909,3.80,N,237820,500,64 억,,116040,N,N,0,N,00,N
+20250326,121038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,0,3,0.00,103986395,19036,41.98,5470,5520,5420,7130,3850,5490,5462.62,0.90,0,3797,5656,5572,5516,5432,5376,5545,5405,64,1640,500,3400,10,1,12827140,704,16.39,0.82,12,0.15,335.00,6682.00,8380,20240726,-34.49,4690,20240909,17.06,7890,-30.42,20250204,5420,1.29,20250326,8380,-34.49,20240726,4690,17.06,20240909,3.80,N,237820,500,64 억,,116040,N,N,0,N,00,N
+20250326,111035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5510,20,2,0.36,93718805,17161,37.85,5470,5520,5420,7130,3850,5490,5461.15,0.90,0,3523,5656,5572,5516,5432,5376,5545,5405,64,1640,500,3400,10,1,12827140,707,16.45,0.82,12,0.13,335.00,6682.00,8380,20240726,-34.25,4690,20240909,17.48,7890,-30.16,20250204,5420,1.66,20250326,8380,-34.25,20240726,4690,17.48,20240909,3.80,N,237820,500,64 억,,116040,N,N,0,N,00,N
+20250326,101034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,-20,5,-0.36,76209145,13969,30.81,5470,5520,5420,7130,3850,5490,5455.59,0.90,0,2335,5656,5572,5516,5432,5376,5545,5405,64,1640,500,3400,10,1,12827140,702,16.33,0.82,12,0.11,335.00,6682.00,8380,20240726,-34.73,4690,20240909,16.63,7890,-30.67,20250204,5420,0.92,20250326,8380,-34.73,20240726,4690,16.63,20240909,3.80,N,237820,500,64 억,,116040,N,N,0,N,00,N
+20250326,091034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,-40,5,-0.73,34805790,6357,14.02,5470,5520,5440,7130,3850,5490,5475.19,0.90,0,2646,5656,5572,5516,5432,5376,5545,5405,64,1640,500,3400,10,1,12827140,699,16.27,0.82,12,0.05,335.00,6682.00,8380,20240726,-34.96,4690,20240909,16.20,7890,-30.93,20250204,5440,0.18,20250326,8380,-34.96,20240726,4690,16.20,20240909,3.80,N,237820,500,64 억,,116040,N,N,0,N,00,N
+20250325,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-80,5,-1.44,245865700,44609,124.36,5570,5600,5460,7240,3900,5570,5511.65,0.85,0,5872,5663,5616,5583,5536,5503,5640,5560,64,1670,500,3450,10,1,12827140,704,16.39,0.82,12,0.35,335.00,6682.00,8450,20240313,-35.03,4690,20240909,17.06,7890,-30.42,20250204,5460,0.55,20250325,8380,-34.49,20240726,4690,17.06,20240909,3.83,N,237820,500,64 억,,109127,N,N,0,N,00,N
+20250325,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-80,5,-1.44,226958720,41159,114.74,5570,5600,5460,7240,3900,5570,5514.19,0.85,0,4959,5663,5616,5583,5536,5503,5640,5560,64,1670,500,3450,10,1,12827140,704,16.39,0.82,12,0.32,335.00,6682.00,8450,20240313,-35.03,4690,20240909,17.06,7890,-30.42,20250204,5460,0.55,20250325,8380,-34.49,20240726,4690,17.06,20240909,3.83,N,237820,500,64 억,,109127,N,N,0,N,00,N
+20250325,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,-70,5,-1.26,168630100,30517,85.07,5570,5600,5470,7240,3900,5570,5525.78,0.85,0,814,5663,5616,5583,5536,5503,5640,5560,64,1670,500,3450,10,1,12827140,705,16.42,0.82,12,0.24,335.00,6682.00,8450,20240313,-34.91,4690,20240909,17.27,7890,-30.29,20250204,5470,0.55,20250325,8380,-34.37,20240726,4690,17.27,20240909,3.83,N,237820,500,64 억,,109127,N,N,0,N,00,N
+20250325,131117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,-70,5,-1.26,146889750,26550,74.01,5570,5600,5490,7240,3900,5570,5532.57,0.85,0,-337,5663,5616,5583,5536,5503,5640,5560,64,1670,500,3450,10,1,12827140,705,16.42,0.82,12,0.21,335.00,6682.00,8450,20240313,-34.91,4690,20240909,17.27,7890,-30.29,20250204,5490,0.18,20250325,8380,-34.37,20240726,4690,17.27,20240909,3.83,N,237820,500,64 억,,109127,N,N,0,N,00,N
+20250325,121027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,-50,5,-0.90,121651490,21957,61.21,5570,5600,5490,7240,3900,5570,5540.44,0.85,0,-1277,5663,5616,5583,5536,5503,5640,5560,64,1670,500,3450,10,1,12827140,708,16.48,0.83,12,0.17,335.00,6682.00,8450,20240313,-34.67,4690,20240909,17.70,7890,-30.04,20250204,5490,0.55,20250325,8380,-34.13,20240726,4690,17.70,20240909,3.83,N,237820,500,64 억,,109127,N,N,0,N,00,N
+20250325,111025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,0,3,0.00,82500730,14863,41.43,5570,5600,5510,7240,3900,5570,5550.75,0.85,0,1656,5663,5616,5583,5536,5503,5640,5560,64,1670,500,3450,10,1,12827140,714,16.63,0.83,12,0.12,335.00,6682.00,8450,20240313,-34.08,4690,20240909,18.76,7890,-29.40,20250204,5510,1.09,20250325,8380,-33.53,20240726,4690,18.76,20240909,3.83,N,237820,500,64 억,,109127,N,N,0,N,00,N
+20250325,101037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,30,2,0.54,69614940,12554,35.00,5570,5600,5510,7240,3900,5570,5545.24,0.85,0,1679,5663,5616,5583,5536,5503,5640,5560,64,1670,500,3450,10,1,12827140,718,16.72,0.84,12,0.10,335.00,6682.00,8450,20240313,-33.73,4690,20240909,19.40,7890,-29.02,20250204,5510,1.63,20250325,8380,-33.17,20240726,4690,19.40,20240909,3.83,N,237820,500,64 억,,109127,N,N,0,N,00,N
+20250325,091036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,20,2,0.36,12519190,2245,6.26,5570,5600,5570,7240,3900,5570,5576.48,0.85,0,1048,5663,5616,5583,5536,5503,5640,5560,64,1670,500,3450,10,1,12827140,717,16.69,0.84,12,0.02,335.00,6682.00,8450,20240313,-33.85,4690,20240909,19.19,7890,-29.15,20250204,5550,0.72,20250321,8380,-33.29,20240726,4690,19.19,20240909,3.83,N,237820,500,64 억,,109127,N,N,0,N,00,N
+20250324,161024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-30,5,-0.54,186819770,33437,79.27,5550,5630,5550,7280,3920,5600,5587.44,0.57,0,11901,5766,5682,5616,5532,5466,5650,5500,64,1680,500,3470,10,1,12827140,714,16.63,0.83,12,0.26,335.00,6682.00,8510,20240312,-34.55,4690,20240909,18.76,7890,-29.40,20250204,5550,0.36,20250324,8380,-33.53,20240726,4690,18.76,20240909,3.85,N,237820,500,64 억,,73576,N,N,0,N,00,N
+20250324,151030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-30,5,-0.54,162786040,29118,69.03,5550,5630,5550,7280,3920,5600,5590.56,0.57,0,11776,5766,5682,5616,5532,5466,5650,5500,64,1680,500,3470,10,1,12827140,714,16.63,0.83,12,0.23,335.00,6682.00,8510,20240312,-34.55,4690,20240909,18.76,7890,-29.40,20250204,5550,0.36,20250324,8380,-33.53,20240726,4690,18.76,20240909,3.85,N,237820,500,64 억,,73576,N,N,0,N,00,N
+20250324,141032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-30,5,-0.54,125961650,22512,53.37,5550,5630,5550,7280,3920,5600,5595.31,0.57,0,8968,5766,5682,5616,5532,5466,5650,5500,64,1680,500,3470,10,1,12827140,714,16.63,0.83,12,0.18,335.00,6682.00,8510,20240312,-34.55,4690,20240909,18.76,7890,-29.40,20250204,5550,0.36,20250324,8380,-33.53,20240726,4690,18.76,20240909,3.85,N,237820,500,64 억,,73576,N,N,0,N,00,N
+20250324,131032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,10,2,0.18,93082380,16612,39.38,5550,5630,5550,7280,3920,5600,5603.32,0.57,0,5840,5766,5682,5616,5532,5466,5650,5500,64,1680,500,3470,10,1,12827140,720,16.75,0.84,12,0.13,335.00,6682.00,8510,20240312,-34.08,4690,20240909,19.62,7890,-28.90,20250204,5550,1.08,20250324,8380,-33.05,20240726,4690,19.62,20240909,3.85,N,237820,500,64 억,,73576,N,N,0,N,00,N
+20250324,121030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,20,2,0.36,47258750,8431,19.99,5550,5630,5550,7280,3920,5600,5605.36,0.57,0,3016,5766,5682,5616,5532,5466,5650,5500,64,1680,500,3470,10,1,12827140,721,16.78,0.84,12,0.07,335.00,6682.00,8510,20240312,-33.96,4690,20240909,19.83,7890,-28.77,20250204,5550,1.26,20250324,8380,-32.94,20240726,4690,19.83,20240909,3.85,N,237820,500,64 억,,73576,N,N,0,N,00,N
+20250324,111030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,10,2,0.18,29485390,5267,12.49,5550,5630,5550,7280,3920,5600,5598.14,0.57,0,1627,5766,5682,5616,5532,5466,5650,5500,64,1680,500,3470,10,1,12827140,720,16.75,0.84,12,0.04,335.00,6682.00,8510,20240312,-34.08,4690,20240909,19.62,7890,-28.90,20250204,5550,1.08,20250324,8380,-33.05,20240726,4690,19.62,20240909,3.85,N,237820,500,64 억,,73576,N,N,0,N,00,N
+20250324,101026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,20,2,0.36,25700380,4593,10.89,5550,5630,5550,7280,3920,5600,5595.55,0.57,0,1447,5766,5682,5616,5532,5466,5650,5500,64,1680,500,3470,10,1,12827140,721,16.78,0.84,12,0.04,335.00,6682.00,8510,20240312,-33.96,4690,20240909,19.83,7890,-28.77,20250204,5550,1.26,20250324,8380,-32.94,20240726,4690,19.83,20240909,3.85,N,237820,500,64 억,,73576,N,N,0,N,00,N
+20250324,091028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,20,2,0.36,5025240,903,2.14,5550,5630,5550,7280,3920,5600,5565.05,0.57,0,-47,5766,5682,5616,5532,5466,5650,5500,64,1680,500,3470,10,1,12827140,721,16.78,0.84,12,0.01,335.00,6682.00,8510,20240312,-33.96,4690,20240909,19.83,7890,-28.77,20250204,5550,1.26,20250324,8380,-32.94,20240726,4690,19.83,20240909,3.85,N,237820,500,64 억,,73576,N,N,0,N,00,N
 20250321,161043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-80,5,-1.41,232425230,41535,74.71,5700,5700,5550,7380,3980,5680,5595.82,0.56,0,-3042,5793,5736,5683,5626,5573,5710,5600,64,1700,500,3520,10,1,12827140,718,16.72,0.84,12,0.32,335.00,6682.00,8550,20240311,-34.50,4690,20240909,19.40,7890,-29.02,20250204,5550,0.90,20250321,8380,-33.17,20240726,4690,19.40,20240909,3.83,N,237820,500,64 억,,71739,N,N,0,N,00,N
 20250321,151028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-80,5,-1.41,204335730,36504,65.66,5700,5700,5550,7380,3980,5680,5597.63,0.56,0,-2333,5793,5736,5683,5626,5573,5710,5600,64,1700,500,3520,10,1,12827140,718,16.72,0.84,12,0.28,335.00,6682.00,8550,20240311,-34.50,4690,20240909,19.40,7890,-29.02,20250204,5550,0.90,20250321,8380,-33.17,20240726,4690,19.40,20240909,3.83,N,237820,500,64 억,,71739,N,N,0,N,00,N
 20250321,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-70,5,-1.23,183233850,32724,58.86,5700,5700,5550,7380,3980,5680,5599.37,0.56,0,-814,5793,5736,5683,5626,5573,5710,5600,64,1700,500,3520,10,1,12827140,720,16.75,0.84,12,0.26,335.00,6682.00,8550,20240311,-34.39,4690,20240909,19.62,7890,-28.90,20250204,5550,1.08,20250321,8380,-33.05,20240726,4690,19.62,20240909,3.83,N,237820,500,64 억,,71739,N,N,0,N,00,N

237820/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,12827140,0,70677541400,0.00
+20250325,0,12827140,0,70420998600,0.00
+20250324,0,12827140,0,71447169800,0.00
+20250321,0,12827140,0,71831984000,0.00
+20250320,0,12827140,0,72858155200,0.00
 20250319,0,12827140,0,72986426600,0.00
 20250318,0,12827140,0,73114698000,0.00
 20250317,0,12827140,0,73884326400,0.00

237820/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5600,5820,5850,5550,322250,1830785650,00,0.00,N,5,-210,
 20250310,5810,6060,6490,5800,933670,5690464460,00,0.00,N,5,-250,
 20250304,6060,6120,6410,5890,388869,2379283940,00,0.00,N,5,-60,
 20250224,6120,6360,6420,6060,560412,3517021910,00,0.00,N,5,-230,